ZUARI Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 315.05 | 311.00 | 317.00 | 305.55 | 511131 | 1.42% |
| 18 Dec 2025 | 310.65 | 308.50 | 319.00 | 302.30 | 673229 | 0.70% |
| 17 Dec 2025 | 308.50 | 315.65 | 316.35 | 306.20 | 406583 | -2.25% |
| 16 Dec 2025 | 315.60 | 316.05 | 328.00 | 311.25 | 1251553 | 0.19% |
| 15 Dec 2025 | 315.00 | 294.00 | 324.40 | 292.20 | 3434264 | 7.27% |
| 12 Dec 2025 | 293.65 | 285.00 | 296.00 | 282.90 | 389148 | 3.95% |
| 11 Dec 2025 | 282.50 | 286.15 | 287.10 | 280.80 | 290976 | -1.28% |
| 10 Dec 2025 | 286.15 | 290.70 | 295.90 | 284.40 | 424976 | -0.97% |
| 09 Dec 2025 | 288.95 | 275.00 | 301.00 | 273.60 | 1644976 | 2.99% |
| 08 Dec 2025 | 280.55 | 289.95 | 291.60 | 277.00 | 721355 | -4.83% |
| 05 Dec 2025 | 294.80 | 263.05 | 306.40 | 263.05 | 9619150 | 12.24% |
| 04 Dec 2025 | 262.65 | 262.05 | 267.65 | 261.35 | 74643 | -0.38% |
| 03 Dec 2025 | 263.65 | 266.40 | 269.35 | 261.50 | 76122 | -1.18% |
| 02 Dec 2025 | 266.80 | 270.80 | 272.90 | 266.15 | 56120 | -1.33% |
| 01 Dec 2025 | 270.40 | 273.45 | 281.10 | 269.00 | 130329 | -1.08% |
| 28 Nov 2025 | 273.35 | 276.65 | 276.65 | 272.00 | 48868 | -0.11% |
| 27 Nov 2025 | 273.65 | 277.80 | 278.20 | 273.10 | 63606 | -0.40% |
| 26 Nov 2025 | 274.75 | 272.80 | 277.90 | 272.75 | 68768 | 0.81% |
| 25 Nov 2025 | 272.55 | 278.70 | 280.60 | 271.15 | 67032 | -1.41% |
| 24 Nov 2025 | 276.45 | 283.30 | 286.00 | 271.55 | 91300 | -1.74% |
| 21 Nov 2025 | 281.35 | 285.80 | 285.80 | 280.05 | 113282 | -1.56% |
| 20 Nov 2025 | 285.80 | 288.00 | 289.00 | 283.20 | 94830 | -0.73% |
| 19 Nov 2025 | 287.90 | 281.10 | 289.20 | 278.00 | 165091 | 2.04% |
| 18 Nov 2025 | 282.15 | 292.00 | 292.80 | 280.30 | 129635 | -3.36% |
| 17 Nov 2025 | 291.95 | 290.70 | 295.50 | 284.80 | 237976 | 0.43% |
| 14 Nov 2025 | 290.70 | 290.70 | 299.90 | 288.00 | 423085 | 0.00% |
| 13 Nov 2025 | 290.70 | 277.95 | 290.70 | 276.10 | 591232 | 4.98% |
| 12 Nov 2025 | 276.90 | 290.65 | 290.65 | 273.00 | 1174827 | 0.02% |
| 11 Nov 2025 | 276.85 | 276.85 | 276.85 | 276.85 | 81784 | 4.99% |
| 10 Nov 2025 | 263.70 | 263.70 | 263.70 | 263.70 | 117064 | 5.00% |
| 07 Nov 2025 | 251.15 | 244.05 | 251.15 | 244.05 | 237132 | 5.00% |
| 06 Nov 2025 | 239.20 | 247.90 | 249.05 | 238.20 | 209196 | -2.84% |
| 04 Nov 2025 | 246.20 | 253.80 | 253.80 | 245.25 | 118061 | -2.34% |
| 03 Nov 2025 | 252.10 | 255.10 | 257.45 | 251.20 | 108301 | -1.45% |
| 31 Oct 2025 | 255.80 | 259.20 | 259.45 | 255.20 | 58848 | -0.72% |
| 30 Oct 2025 | 257.65 | 259.10 | 260.80 | 256.25 | 54845 | -0.56% |
| 29 Oct 2025 | 259.10 | 260.00 | 261.35 | 256.00 | 93260 | 0.10% |
| 28 Oct 2025 | 258.85 | 257.55 | 262.20 | 256.45 | 133137 | 0.62% |
| 27 Oct 2025 | 257.25 | 263.85 | 263.85 | 254.60 | 160893 | -1.74% |
| 24 Oct 2025 | 261.80 | 275.80 | 275.80 | 259.35 | 301539 | -3.70% |
| 23 Oct 2025 | 271.85 | 266.05 | 271.85 | 266.00 | 219520 | 4.98% |
| 21 Oct 2025 | 258.95 | 257.30 | 259.90 | 255.05 | 34147 | 1.37% |
| 20 Oct 2025 | 255.45 | 258.10 | 258.40 | 246.00 | 160681 | -1.14% |
| 17 Oct 2025 | 258.40 | 256.30 | 262.45 | 255.35 | 161312 | 0.04% |
| 16 Oct 2025 | 258.30 | 257.50 | 264.35 | 255.15 | 181208 | 1.00% |
| 15 Oct 2025 | 255.75 | 246.45 | 257.00 | 246.45 | 187970 | 3.77% |
| 14 Oct 2025 | 246.45 | 260.80 | 261.70 | 245.60 | 369370 | -4.66% |
| 13 Oct 2025 | 258.50 | 261.00 | 263.70 | 257.60 | 131831 | -1.01% |
| 10 Oct 2025 | 261.15 | 262.90 | 265.10 | 259.75 | 170846 | -0.36% |
| 09 Oct 2025 | 262.10 | 272.90 | 273.35 | 261.05 | 258370 | -3.52% |
| 08 Oct 2025 | 271.65 | 272.90 | 278.50 | 270.20 | 189237 | -0.11% |
| 07 Oct 2025 | 271.95 | 272.00 | 276.50 | 268.05 | 192035 | -0.33% |
| 06 Oct 2025 | 272.85 | 282.70 | 282.70 | 271.80 | 199279 | -0.71% |
| 03 Oct 2025 | 274.80 | 276.95 | 276.95 | 271.10 | 197197 | 0.05% |
| 01 Oct 2025 | 274.65 | 272.15 | 278.95 | 270.25 | 216245 | 0.92% |
| 30 Sep 2025 | 272.15 | 268.05 | 277.65 | 266.35 | 410676 | -0.24% |
| 29 Sep 2025 | 272.80 | 290.45 | 291.95 | 272.80 | 477856 | -5.00% |
| 26 Sep 2025 | 287.15 | 297.05 | 297.05 | 287.15 | 678359 | -5.00% |
| 25 Sep 2025 | 302.25 | 302.25 | 302.25 | 291.00 | 620892 | 4.98% |
| 24 Sep 2025 | 287.90 | 274.00 | 287.90 | 270.25 | 895154 | 5.00% |
| 23 Sep 2025 | 274.20 | 270.95 | 281.00 | 268.10 | 521431 | 1.86% |
| 22 Sep 2025 | 269.20 | 274.85 | 276.45 | 268.10 | 165273 | -1.79% |
| 19 Sep 2025 | 274.10 | 273.00 | 276.95 | 272.60 | 225929 | 0.90% |
| 18 Sep 2025 | 271.65 | 286.30 | 286.60 | 270.15 | 382970 | -4.45% |
| 17 Sep 2025 | 284.30 | 280.30 | 285.80 | 277.10 | 359888 | 1.81% |
| 16 Sep 2025 | 279.25 | 275.50 | 284.00 | 275.00 | 236149 | 1.07% |
| 15 Sep 2025 | 276.30 | 269.70 | 278.70 | 266.75 | 521083 | 3.54% |
| 12 Sep 2025 | 266.85 | 273.45 | 277.40 | 265.50 | 306771 | -1.79% |
| 11 Sep 2025 | 271.70 | 293.00 | 293.00 | 268.90 | 840899 | -4.01% |
| 10 Sep 2025 | 283.05 | 272.90 | 283.05 | 272.00 | 843145 | 4.99% |
| 09 Sep 2025 | 269.60 | 270.40 | 277.50 | 266.35 | 864875 | -1.77% |
| 08 Sep 2025 | 274.45 | 288.25 | 289.90 | 274.45 | 1081621 | -5.00% |
| 05 Sep 2025 | 288.90 | 300.00 | 305.90 | 287.60 | 615218 | -4.29% |
| 04 Sep 2025 | 301.85 | 326.00 | 330.95 | 298.65 | 1020902 | -6.69% |
| 03 Sep 2025 | 323.50 | 329.60 | 334.00 | 316.00 | 1007356 | -3.27% |
| 02 Sep 2025 | 334.45 | 373.85 | 375.00 | 334.45 | 1063982 | -10.00% |
| 01 Sep 2025 | 371.60 | 364.00 | 374.15 | 363.05 | 315437 | 2.74% |
| 29 Aug 2025 | 361.70 | 379.55 | 384.90 | 359.55 | 443154 | -4.48% |
| 28 Aug 2025 | 378.65 | 381.00 | 386.45 | 371.00 | 483858 | -1.07% |
| 26 Aug 2025 | 382.75 | 384.00 | 389.35 | 363.15 | 732003 | -0.22% |
| 25 Aug 2025 | 383.60 | 379.90 | 389.60 | 376.50 | 738282 | 1.91% |
| 22 Aug 2025 | 376.40 | 380.00 | 386.00 | 375.10 | 473981 | -0.53% |
| 21 Aug 2025 | 378.40 | 378.70 | 393.55 | 373.05 | 1546755 | 1.46% |
| 20 Aug 2025 | 372.95 | 338.05 | 372.95 | 331.05 | 925646 | 10.00% |
| 19 Aug 2025 | 339.05 | 324.15 | 343.95 | 323.55 | 904446 | 4.08% |
| 18 Aug 2025 | 325.75 | 357.50 | 360.40 | 318.15 | 1393937 | -7.77% |
| 14 Aug 2025 | 353.20 | 374.00 | 377.20 | 350.20 | 1268433 | -4.96% |
| 13 Aug 2025 | 371.65 | 371.20 | 384.90 | 369.55 | 975979 | -0.80% |
| 12 Aug 2025 | 374.65 | 370.10 | 390.00 | 367.40 | 1475490 | 1.48% |
| 11 Aug 2025 | 369.20 | 368.95 | 388.70 | 365.40 | 1782728 | 1.89% |
| 08 Aug 2025 | 362.35 | 366.50 | 381.40 | 356.75 | 1520239 | -1.47% |
| 07 Aug 2025 | 367.75 | 360.00 | 372.60 | 352.55 | 1763390 | 1.31% |
| 06 Aug 2025 | 363.00 | 341.40 | 369.70 | 334.65 | 3824172 | 5.74% |
| 05 Aug 2025 | 343.30 | 341.40 | 356.90 | 341.00 | 3937769 | 1.91% |
| 04 Aug 2025 | 336.85 | 311.95 | 336.85 | 311.00 | 4097112 | 9.99% |
| 01 Aug 2025 | 306.25 | 320.00 | 331.65 | 301.25 | 9340983 | -8.46% |
| 31 Jul 2025 | 334.54 | 279.50 | 344.40 | 276.00 | 25118496 | 16.18% |
| 30 Jul 2025 | 287.94 | 250.90 | 296.90 | 250.89 | 17000794 | 16.10% |
| 29 Jul 2025 | 248.01 | 223.00 | 250.00 | 222.00 | 5999655 | 13.25% |
| 28 Jul 2025 | 218.99 | 213.57 | 224.99 | 210.23 | 820284 | 2.54% |
| 25 Jul 2025 | 213.57 | 217.56 | 217.56 | 212.10 | 109229 | -2.09% |
| 24 Jul 2025 | 218.14 | 218.30 | 220.89 | 214.80 | 192685 | -0.07% |
| 23 Jul 2025 | 218.30 | 215.60 | 220.00 | 213.15 | 425259 | 1.72% |
| 22 Jul 2025 | 214.61 | 218.00 | 218.00 | 214.00 | 244141 | 0.41% |
| 21 Jul 2025 | 213.73 | 204.90 | 216.00 | 203.05 | 626678 | 4.56% |
| 18 Jul 2025 | 204.41 | 205.52 | 207.15 | 203.50 | 95836 | -1.08% |
| 17 Jul 2025 | 206.65 | 206.50 | 207.00 | 204.15 | 91939 | 0.58% |
| 16 Jul 2025 | 205.45 | 205.35 | 206.00 | 204.10 | 73955 | -0.02% |
| 15 Jul 2025 | 205.49 | 202.60 | 208.00 | 202.60 | 149887 | 1.90% |
| 14 Jul 2025 | 201.65 | 202.50 | 204.00 | 200.00 | 96630 | -0.38% |
| 11 Jul 2025 | 202.41 | 204.50 | 204.99 | 201.11 | 115031 | -0.80% |
| 10 Jul 2025 | 204.04 | 206.35 | 206.70 | 203.75 | 84525 | -0.61% |
| 09 Jul 2025 | 205.29 | 205.51 | 206.98 | 204.55 | 121053 | -0.13% |
| 08 Jul 2025 | 205.56 | 207.75 | 208.51 | 204.11 | 99146 | -0.56% |
| 07 Jul 2025 | 206.72 | 211.00 | 211.88 | 206.00 | 118194 | -1.46% |
| 04 Jul 2025 | 209.79 | 209.55 | 211.49 | 208.90 | 73817 | -0.15% |
| 03 Jul 2025 | 210.10 | 211.48 | 212.95 | 209.35 | 107110 | -0.65% |
| 02 Jul 2025 | 211.48 | 214.50 | 216.00 | 210.51 | 155263 | -1.41% |
| 01 Jul 2025 | 214.50 | 215.39 | 218.71 | 212.40 | 226831 | 0.04% |
| 30 Jun 2025 | 214.42 | 212.05 | 216.00 | 212.05 | 177494 | 1.50% |
| 27 Jun 2025 | 211.25 | 212.90 | 213.42 | 210.10 | 127490 | 0.10% |
| 26 Jun 2025 | 211.03 | 214.15 | 215.50 | 210.00 | 145691 | -1.07% |
| 25 Jun 2025 | 213.31 | 206.99 | 214.35 | 206.99 | 201860 | 3.47% |
| 24 Jun 2025 | 206.16 | 206.05 | 209.99 | 205.80 | 127921 | 0.62% |
| 23 Jun 2025 | 204.88 | 201.70 | 205.42 | 200.10 | 135207 | 0.65% |
| 20 Jun 2025 | 203.56 | 201.55 | 205.65 | 199.50 | 135304 | 0.81% |
| 19 Jun 2025 | 201.92 | 209.20 | 210.93 | 201.34 | 233189 | -3.49% |
| 18 Jun 2025 | 209.22 | 210.52 | 212.60 | 208.50 | 166950 | -0.67% |
| 17 Jun 2025 | 210.63 | 216.23 | 218.48 | 210.05 | 170701 | -2.11% |
| 16 Jun 2025 | 215.16 | 216.94 | 218.77 | 210.00 | 198861 | -0.82% |
| 13 Jun 2025 | 216.94 | 218.00 | 219.99 | 214.06 | 185340 | -1.97% |
| 12 Jun 2025 | 221.31 | 226.85 | 229.82 | 219.13 | 351794 | -1.75% |
| 11 Jun 2025 | 225.26 | 221.25 | 226.99 | 217.01 | 694285 | 2.32% |
| 10 Jun 2025 | 220.15 | 223.55 | 224.20 | 219.14 | 95189 | -1.03% |
| 09 Jun 2025 | 222.44 | 218.00 | 223.62 | 218.00 | 277019 | 2.54% |
| 06 Jun 2025 | 216.94 | 217.70 | 219.60 | 215.51 | 139430 | -0.35% |
| 05 Jun 2025 | 217.71 | 221.62 | 229.80 | 216.80 | 387039 | -1.79% |
| 04 Jun 2025 | 221.68 | 218.25 | 226.99 | 216.01 | 466139 | 0.86% |
| 03 Jun 2025 | 219.78 | 214.86 | 226.99 | 214.67 | 720346 | 2.29% |
| 02 Jun 2025 | 214.86 | 211.38 | 216.50 | 208.05 | 262130 | 2.79% |
| 30 May 2025 | 209.03 | 214.00 | 215.15 | 207.20 | 301781 | -2.29% |
| 29 May 2025 | 213.93 | 216.75 | 218.25 | 213.20 | 216339 | -0.82% |
| 28 May 2025 | 215.70 | 212.00 | 218.00 | 210.50 | 458381 | 1.04% |
| 27 May 2025 | 213.47 | 216.00 | 216.60 | 212.10 | 215526 | -0.70% |
| 26 May 2025 | 214.97 | 214.00 | 216.50 | 213.11 | 138911 | 1.26% |
| 23 May 2025 | 212.29 | 212.60 | 212.99 | 209.32 | 162147 | 0.34% |
| 22 May 2025 | 211.57 | 215.50 | 217.99 | 210.00 | 227219 | -1.39% |
| 21 May 2025 | 214.56 | 214.16 | 215.75 | 211.10 | 236421 | 0.84% |
| 20 May 2025 | 212.78 | 218.45 | 219.50 | 211.10 | 206177 | -1.77% |
| 19 May 2025 | 216.61 | 210.00 | 218.80 | 209.30 | 530179 | 2.80% |
| 16 May 2025 | 210.70 | 210.95 | 213.25 | 208.52 | 263493 | 0.67% |
| 15 May 2025 | 209.30 | 218.07 | 219.99 | 208.43 | 944213 | -5.73% |
| 14 May 2025 | 222.02 | 225.37 | 226.80 | 221.06 | 289436 | -1.49% |
| 13 May 2025 | 225.37 | 224.79 | 226.19 | 219.94 | 191772 | 1.25% |
| 12 May 2025 | 222.59 | 219.00 | 225.70 | 216.56 | 255277 | 7.20% |
| 09 May 2025 | 207.64 | 210.30 | 214.01 | 205.50 | 364570 | -4.28% |
| 08 May 2025 | 216.93 | 222.00 | 229.00 | 215.00 | 293235 | -1.05% |
| 07 May 2025 | 219.23 | 215.00 | 220.54 | 215.00 | 190693 | 0.48% |
| 06 May 2025 | 218.18 | 232.00 | 233.03 | 216.26 | 232415 | -5.93% |
| 05 May 2025 | 231.94 | 220.10 | 234.00 | 214.29 | 398540 | 6.59% |
| 02 May 2025 | 217.61 | 219.10 | 223.06 | 215.02 | 151751 | -0.31% |
| 30 Apr 2025 | 218.29 | 220.50 | 223.68 | 217.20 | 139946 | -2.16% |
| 29 Apr 2025 | 223.10 | 223.05 | 228.90 | 217.62 | 217367 | 0.28% |
| 28 Apr 2025 | 222.47 | 220.96 | 226.80 | 215.10 | 298737 | 1.79% |
| 25 Apr 2025 | 218.56 | 236.00 | 236.55 | 217.98 | 613614 | -6.91% |
| 24 Apr 2025 | 234.79 | 229.01 | 241.00 | 227.00 | 493244 | 2.52% |
| 23 Apr 2025 | 229.01 | 237.40 | 237.75 | 226.21 | 232960 | -2.88% |
| 22 Apr 2025 | 235.79 | 233.98 | 236.85 | 229.25 | 383426 | 1.52% |
| 21 Apr 2025 | 232.25 | 233.90 | 239.39 | 230.00 | 438589 | 0.01% |
| 17 Apr 2025 | 232.23 | 226.90 | 237.00 | 224.48 | 526280 | 3.10% |
| 16 Apr 2025 | 225.24 | 221.00 | 234.90 | 219.02 | 1050509 | 2.29% |
| 15 Apr 2025 | 220.20 | 207.54 | 225.00 | 207.41 | 639712 | 7.16% |
| 11 Apr 2025 | 205.48 | 203.00 | 209.50 | 203.00 | 296131 | 2.48% |
| 09 Apr 2025 | 200.51 | 199.00 | 206.00 | 197.01 | 389782 | 1.34% |
| 08 Apr 2025 | 197.85 | 192.50 | 200.40 | 189.90 | 265430 | 4.96% |
| 07 Apr 2025 | 188.50 | 185.00 | 191.97 | 181.55 | 156790 | -4.25% |
| 04 Apr 2025 | 196.87 | 206.53 | 206.53 | 195.00 | 175257 | -4.68% |
| 03 Apr 2025 | 206.53 | 198.00 | 210.00 | 196.57 | 323716 | 2.75% |
| 02 Apr 2025 | 201.01 | 190.20 | 205.00 | 185.49 | 409862 | 6.53% |
| 01 Apr 2025 | 188.69 | 181.99 | 189.39 | 181.02 | 120681 | 3.35% |
| 28 Mar 2025 | 182.58 | 186.30 | 189.71 | 180.07 | 166279 | -1.26% |
| 27 Mar 2025 | 184.91 | 181.50 | 186.89 | 181.00 | 186614 | 1.39% |
| 26 Mar 2025 | 182.37 | 187.10 | 188.80 | 181.05 | 133266 | -2.11% |
| 25 Mar 2025 | 186.31 | 194.00 | 195.88 | 185.40 | 248074 | -3.95% |
| 24 Mar 2025 | 193.98 | 191.10 | 195.45 | 189.99 | 272955 | 2.66% |
| 21 Mar 2025 | 188.95 | 186.15 | 189.90 | 185.15 | 279343 | 2.30% |
| 20 Mar 2025 | 184.70 | 186.75 | 190.00 | 183.42 | 162304 | 0.45% |
| 19 Mar 2025 | 183.88 | 179.97 | 185.50 | 179.07 | 150211 | 2.88% |
| 18 Mar 2025 | 178.74 | 175.05 | 179.87 | 175.04 | 125600 | 2.11% |
| 17 Mar 2025 | 175.05 | 178.40 | 179.98 | 173.35 | 154127 | -1.85% |
| 13 Mar 2025 | 178.35 | 181.50 | 182.48 | 178.10 | 88571 | -1.19% |
| 12 Mar 2025 | 180.49 | 187.20 | 187.35 | 179.45 | 100998 | -2.47% |
| 11 Mar 2025 | 185.07 | 184.00 | 187.00 | 179.16 | 111737 | -0.36% |
| 10 Mar 2025 | 185.74 | 192.75 | 195.00 | 184.00 | 119175 | -3.62% |
| 07 Mar 2025 | 192.72 | 185.00 | 194.20 | 185.00 | 215820 | 4.22% |
| 06 Mar 2025 | 184.92 | 183.00 | 186.55 | 182.32 | 152057 | 2.03% |
| 05 Mar 2025 | 181.24 | 176.48 | 184.00 | 175.99 | 165923 | 2.70% |
| 04 Mar 2025 | 176.48 | 171.25 | 177.50 | 169.20 | 274789 | 2.12% |
| 03 Mar 2025 | 172.82 | 180.30 | 183.00 | 169.90 | 305643 | -4.58% |
| 28 Feb 2025 | 181.11 | 186.05 | 186.05 | 178.91 | 168356 | -3.27% |
| 27 Feb 2025 | 187.23 | 189.35 | 190.90 | 186.50 | 101849 | -1.94% |
| 25 Feb 2025 | 190.94 | 188.81 | 192.98 | 188.05 | 105995 | 1.13% |
| 24 Feb 2025 | 188.81 | 190.55 | 192.22 | 187.72 | 142302 | -2.08% |
| 21 Feb 2025 | 192.83 | 197.45 | 201.00 | 191.95 | 140797 | -1.75% |
| 20 Feb 2025 | 196.27 | 193.30 | 198.50 | 191.00 | 128918 | 1.09% |
| 19 Feb 2025 | 194.15 | 185.60 | 196.79 | 185.60 | 187950 | 3.36% |
| 18 Feb 2025 | 187.84 | 195.00 | 196.35 | 186.76 | 167438 | -3.47% |
| 17 Feb 2025 | 194.59 | 195.00 | 197.51 | 190.00 | 269428 | -0.56% |
| 14 Feb 2025 | 195.68 | 201.00 | 204.92 | 194.00 | 249408 | -2.86% |
| 13 Feb 2025 | 201.44 | 196.50 | 208.50 | 196.50 | 212111 | 0.90% |
| 12 Feb 2025 | 199.64 | 203.00 | 204.38 | 192.12 | 275637 | -0.29% |
| 11 Feb 2025 | 200.22 | 211.45 | 211.55 | 198.71 | 345066 | -5.70% |
| 10 Feb 2025 | 212.32 | 206.99 | 217.30 | 206.99 | 462185 | 1.11% |
| 07 Feb 2025 | 209.99 | 210.00 | 220.00 | 201.65 | 2124551 | 6.15% |
| 06 Feb 2025 | 197.83 | 205.00 | 205.14 | 196.00 | 161847 | -2.66% |
| 05 Feb 2025 | 203.23 | 202.88 | 205.70 | 202.00 | 96642 | 0.55% |
| 04 Feb 2025 | 202.11 | 197.66 | 207.30 | 197.66 | 232337 | 2.26% |
| 03 Feb 2025 | 197.65 | 200.52 | 201.94 | 194.72 | 123143 | -2.12% |
| 01 Feb 2025 | 201.94 | 202.00 | 208.80 | 198.01 | 274768 | 1.00% |
| 31 Jan 2025 | 199.95 | 198.80 | 201.00 | 195.00 | 138004 | 1.17% |
| 30 Jan 2025 | 197.63 | 196.98 | 201.97 | 196.01 | 106474 | 0.04% |
| 29 Jan 2025 | 197.56 | 192.00 | 201.19 | 191.12 | 195081 | 3.68% |
| 28 Jan 2025 | 190.55 | 193.50 | 198.90 | 185.00 | 220314 | -0.19% |
| 27 Jan 2025 | 190.91 | 200.00 | 200.00 | 187.90 | 219733 | -5.05% |
| 24 Jan 2025 | 201.06 | 209.26 | 211.74 | 200.00 | 131969 | -3.91% |
| 23 Jan 2025 | 209.25 | 210.00 | 213.40 | 207.28 | 114618 | 0.77% |
| 22 Jan 2025 | 207.66 | 210.90 | 210.90 | 202.50 | 300084 | -0.81% |
| 21 Jan 2025 | 209.35 | 209.33 | 216.37 | 208.10 | 363547 | 0.01% |
| 20 Jan 2025 | 209.33 | 204.45 | 214.00 | 202.10 | 449571 | 2.84% |
| 17 Jan 2025 | 203.55 | 200.00 | 206.00 | 197.57 | 189903 | 2.44% |
| 16 Jan 2025 | 198.71 | 195.70 | 199.99 | 195.14 | 100868 | 2.40% |
| 15 Jan 2025 | 194.05 | 195.60 | 198.82 | 192.50 | 138744 | -0.21% |
| 14 Jan 2025 | 194.45 | 192.54 | 196.00 | 190.74 | 149682 | 2.26% |
| 13 Jan 2025 | 190.16 | 202.00 | 203.44 | 188.64 | 295184 | -5.68% |
| 10 Jan 2025 | 201.62 | 210.60 | 212.19 | 200.60 | 257211 | -4.26% |
| 09 Jan 2025 | 210.59 | 214.00 | 219.98 | 209.04 | 233242 | -2.42% |
| 08 Jan 2025 | 215.81 | 216.49 | 218.00 | 210.67 | 255811 | -0.35% |
| 07 Jan 2025 | 216.56 | 212.00 | 218.23 | 209.17 | 285919 | 3.70% |
| 06 Jan 2025 | 208.84 | 219.50 | 221.78 | 208.00 | 255829 | -5.69% |
| 03 Jan 2025 | 221.45 | 218.40 | 223.07 | 218.40 | 160407 | 1.09% |
| 02 Jan 2025 | 219.06 | 226.45 | 226.65 | 217.36 | 217138 | -2.00% |
| 01 Jan 2025 | 223.52 | 212.02 | 224.51 | 212.01 | 271107 | 5.09% |
| 31 Dec 2024 | 212.70 | 206.50 | 214.17 | 206.25 | 206693 | 3.14% |
| 30 Dec 2024 | 206.23 | 217.79 | 217.79 | 205.20 | 276311 | -4.31% |
| 27 Dec 2024 | 215.52 | 218.13 | 220.30 | 215.00 | 151330 | -1.20% |
| 26 Dec 2024 | 218.13 | 223.65 | 225.10 | 216.91 | 143110 | -2.02% |
| 24 Dec 2024 | 222.63 | 221.01 | 224.89 | 219.12 | 98427 | 0.85% |
| 23 Dec 2024 | 220.76 | 223.99 | 224.00 | 217.00 | 215055 | -0.36% |
| 20 Dec 2024 | 221.56 | 232.45 | 234.40 | 220.00 | 262547 | -4.53% |
| 19 Dec 2024 | 232.07 | 230.00 | 237.00 | 228.01 | 235710 | -0.65% |
| 18 Dec 2024 | 233.60 | 243.26 | 243.99 | 231.25 | 247025 | -4.18% |
| 17 Dec 2024 | 243.78 | 244.00 | 253.45 | 243.01 | 520964 | 0.44% |
| 16 Dec 2024 | 242.72 | 241.50 | 245.50 | 240.02 | 203853 | 0.46% |
| 13 Dec 2024 | 241.62 | 240.75 | 246.37 | 234.95 | 501507 | 0.34% |
| 12 Dec 2024 | 240.80 | 251.61 | 252.90 | 239.00 | 530507 | -4.30% |
| 11 Dec 2024 | 251.61 | 256.54 | 262.00 | 250.10 | 305135 | -1.92% |
| 10 Dec 2024 | 256.54 | 255.50 | 262.35 | 254.75 | 496779 | 0.70% |
| 09 Dec 2024 | 254.75 | 254.90 | 258.50 | 252.41 | 264319 | 0.60% |
| 06 Dec 2024 | 253.22 | 256.40 | 259.90 | 252.10 | 360895 | -1.09% |
| 05 Dec 2024 | 256.02 | 257.83 | 265.50 | 254.25 | 581735 | -0.70% |
| 04 Dec 2024 | 257.83 | 258.44 | 267.37 | 255.00 | 667592 | 0.25% |
| 03 Dec 2024 | 257.19 | 256.40 | 268.00 | 255.60 | 1645155 | 1.17% |
| 02 Dec 2024 | 254.22 | 239.56 | 256.00 | 235.24 | 2018549 | 6.86% |
| 29 Nov 2024 | 237.89 | 227.25 | 238.90 | 221.75 | 1078735 | 5.11% |
| 28 Nov 2024 | 226.32 | 222.90 | 229.00 | 222.61 | 287370 | 1.91% |
| 27 Nov 2024 | 222.07 | 228.00 | 234.50 | 220.10 | 451035 | -0.30% |
| 26 Nov 2024 | 222.74 | 217.15 | 225.55 | 216.46 | 331496 | 2.91% |
| 25 Nov 2024 | 216.45 | 223.10 | 224.69 | 215.10 | 182186 | -0.87% |
| 22 Nov 2024 | 218.34 | 210.01 | 220.00 | 209.62 | 220532 | 4.21% |
| 21 Nov 2024 | 209.52 | 215.00 | 216.98 | 208.01 | 214370 | -1.38% |
| 19 Nov 2024 | 212.46 | 216.00 | 221.44 | 210.09 | 188445 | -1.31% |
| 18 Nov 2024 | 215.28 | 222.50 | 222.50 | 208.20 | 324807 | -0.45% |
| 14 Nov 2024 | 216.25 | 214.98 | 223.50 | 214.30 | 224435 | 1.09% |
| 13 Nov 2024 | 213.91 | 223.00 | 225.79 | 211.93 | 380706 | -4.41% |
| 12 Nov 2024 | 223.77 | 229.00 | 233.80 | 220.60 | 649769 | -0.38% |
| 11 Nov 2024 | 224.63 | 224.96 | 231.00 | 219.00 | 1664047 | 5.97% |
| 08 Nov 2024 | 211.98 | 218.00 | 219.00 | 211.00 | 312699 | -0.83% |
| 07 Nov 2024 | 213.75 | 210.00 | 219.70 | 208.00 | 680790 | 3.13% |
| 06 Nov 2024 | 207.26 | 200.30 | 208.98 | 199.00 | 223341 | 4.01% |
| 05 Nov 2024 | 199.26 | 198.01 | 202.00 | 196.00 | 98963 | 1.38% |
| 04 Nov 2024 | 196.54 | 198.24 | 198.49 | 194.00 | 79510 | -0.77% |
| 01 Nov 2024 | 198.07 | 197.00 | 199.70 | 191.22 | 52481 | 0.76% |
| 31 Oct 2024 | 196.58 | 195.20 | 199.00 | 193.51 | 86625 | 0.67% |
| 30 Oct 2024 | 195.27 | 190.50 | 197.00 | 183.05 | 90805 | 2.78% |
| 29 Oct 2024 | 189.99 | 186.80 | 193.66 | 185.77 | 73864 | 2.21% |
| 28 Oct 2024 | 185.89 | 184.62 | 188.99 | 181.45 | 75714 | 0.69% |
| 25 Oct 2024 | 184.62 | 190.16 | 190.23 | 182.25 | 102605 | -2.91% |
| 24 Oct 2024 | 190.15 | 191.01 | 192.06 | 189.00 | 58734 | -0.35% |
| 23 Oct 2024 | 190.81 | 191.00 | 194.99 | 186.78 | 128841 | -0.18% |
| 22 Oct 2024 | 191.16 | 199.50 | 200.39 | 190.10 | 137411 | -4.92% |
| 21 Oct 2024 | 201.05 | 200.90 | 207.00 | 195.39 | 218086 | 0.29% |
| 18 Oct 2024 | 200.46 | 203.00 | 204.09 | 197.00 | 103058 | -1.82% |
| 17 Oct 2024 | 204.18 | 207.38 | 208.24 | 202.55 | 82845 | -1.54% |
| 16 Oct 2024 | 207.38 | 203.82 | 210.00 | 203.82 | 158299 | 1.14% |
| 15 Oct 2024 | 205.05 | 205.00 | 208.70 | 204.13 | 111479 | 0.36% |
| 14 Oct 2024 | 204.32 | 204.30 | 210.17 | 202.00 | 103928 | 0.36% |
| 11 Oct 2024 | 203.58 | 206.80 | 207.81 | 202.60 | 84171 | -1.20% |
| 10 Oct 2024 | 206.06 | 201.29 | 209.80 | 200.26 | 224753 | 2.96% |
| 09 Oct 2024 | 200.14 | 200.95 | 203.97 | 198.55 | 95634 | 0.11% |
| 08 Oct 2024 | 199.92 | 192.44 | 201.30 | 189.21 | 126546 | 3.89% |
| 07 Oct 2024 | 192.44 | 203.45 | 203.82 | 190.80 | 219895 | -4.87% |
| 04 Oct 2024 | 202.29 | 203.21 | 208.02 | 200.50 | 164699 | -1.14% |
| 03 Oct 2024 | 204.62 | 209.79 | 211.99 | 202.11 | 221841 | -3.84% |
| 01 Oct 2024 | 212.80 | 214.80 | 216.40 | 210.00 | 267014 | -0.10% |
| 30 Sep 2024 | 213.02 | 206.60 | 220.10 | 206.44 | 675844 | 2.39% |
| 27 Sep 2024 | 208.05 | 197.20 | 216.88 | 197.20 | 2028205 | 6.07% |
| 26 Sep 2024 | 196.14 | 193.00 | 201.00 | 191.10 | 622688 | 1.61% |
| 25 Sep 2024 | 193.04 | 194.10 | 197.59 | 192.00 | 94060 | -1.01% |
| 24 Sep 2024 | 195.00 | 196.30 | 197.96 | 194.10 | 72803 | -0.79% |
| 23 Sep 2024 | 196.55 | 197.00 | 199.00 | 195.55 | 87733 | -0.17% |
| 20 Sep 2024 | 196.88 | 198.01 | 200.85 | 194.51 | 106775 | -0.50% |
| 19 Sep 2024 | 197.87 | 199.00 | 200.21 | 189.44 | 240166 | -0.37% |
| 18 Sep 2024 | 198.61 | 199.85 | 201.02 | 195.36 | 289790 | -0.15% |
| 17 Sep 2024 | 198.91 | 193.30 | 199.84 | 193.23 | 525035 | 2.41% |
| 16 Sep 2024 | 194.23 | 197.90 | 198.80 | 192.25 | 103195 | -0.73% |
| 13 Sep 2024 | 195.65 | 191.89 | 196.60 | 191.56 | 100213 | 2.23% |
| 12 Sep 2024 | 191.38 | 191.00 | 192.50 | 186.98 | 75179 | 1.13% |
| 11 Sep 2024 | 189.25 | 193.83 | 194.88 | 188.51 | 87367 | -2.36% |
| 10 Sep 2024 | 193.83 | 189.80 | 195.70 | 189.66 | 78995 | 2.69% |
| 09 Sep 2024 | 188.76 | 193.00 | 193.00 | 186.10 | 147193 | -2.69% |
| 06 Sep 2024 | 193.98 | 198.20 | 199.00 | 193.34 | 140625 | -1.74% |
| 05 Sep 2024 | 197.42 | 200.90 | 201.99 | 197.01 | 233267 | -0.71% |
| 04 Sep 2024 | 198.83 | 201.00 | 203.48 | 198.05 | 164075 | -1.89% |
| 03 Sep 2024 | 202.66 | 207.00 | 207.40 | 201.67 | 81491 | -1.52% |
| 02 Sep 2024 | 205.78 | 204.74 | 207.89 | 204.74 | 132340 | 0.51% |
| 30 Aug 2024 | 204.74 | 204.95 | 209.13 | 204.30 | 255022 | 0.54% |
| 29 Aug 2024 | 203.65 | 206.70 | 208.80 | 202.99 | 135368 | -1.16% |
| 28 Aug 2024 | 206.05 | 206.81 | 209.96 | 205.00 | 141352 | -0.37% |
| 27 Aug 2024 | 206.81 | 204.30 | 209.09 | 203.20 | 186476 | 1.49% |
| 26 Aug 2024 | 203.77 | 208.60 | 208.87 | 202.98 | 143289 | -1.72% |
| 23 Aug 2024 | 207.34 | 203.60 | 208.58 | 201.10 | 267225 | 1.88% |
| 22 Aug 2024 | 203.51 | 205.00 | 211.99 | 202.10 | 396699 | -0.17% |
| 21 Aug 2024 | 203.86 | 202.60 | 205.60 | 201.62 | 116748 | 1.11% |
| 20 Aug 2024 | 201.62 | 198.00 | 203.44 | 197.49 | 118616 | 1.13% |
| 19 Aug 2024 | 199.36 | 195.60 | 200.94 | 195.18 | 89281 | 2.48% |
| 16 Aug 2024 | 194.54 | 195.89 | 196.89 | 193.63 | 95705 | 0.26% |
| 14 Aug 2024 | 194.03 | 198.80 | 199.69 | 191.91 | 158115 | -2.36% |
| 13 Aug 2024 | 198.71 | 200.45 | 202.28 | 198.00 | 123496 | -0.38% |
| 12 Aug 2024 | 199.47 | 204.00 | 206.49 | 196.99 | 302089 | -2.51% |
| 09 Aug 2024 | 204.61 | 203.40 | 206.20 | 202.13 | 117807 | 1.65% |
| 08 Aug 2024 | 201.28 | 205.54 | 209.25 | 200.00 | 202463 | -2.07% |
| 07 Aug 2024 | 205.54 | 207.00 | 211.20 | 202.95 | 305507 | -0.36% |
| 06 Aug 2024 | 206.29 | 215.00 | 221.29 | 204.00 | 238449 | -0.73% |
| 05 Aug 2024 | 207.80 | 210.00 | 221.32 | 206.87 | 462915 | -6.36% |
| 02 Aug 2024 | 221.91 | 218.40 | 225.95 | 214.96 | 358324 | 0.99% |
| 01 Aug 2024 | 219.73 | 230.50 | 232.79 | 217.63 | 642271 | -3.88% |
| 31 Jul 2024 | 228.60 | 220.00 | 229.00 | 217.00 | 1153395 | 4.65% |
| 30 Jul 2024 | 218.45 | 209.20 | 219.89 | 208.50 | 345123 | 4.81% |
| 29 Jul 2024 | 208.42 | 208.41 | 214.15 | 208.00 | 245006 | 0.25% |
| 26 Jul 2024 | 207.91 | 208.00 | 211.00 | 207.00 | 137231 | 0.48% |
| 25 Jul 2024 | 206.92 | 204.70 | 208.93 | 203.88 | 123043 | 0.21% |
| 24 Jul 2024 | 206.49 | 202.95 | 209.58 | 202.50 | 214215 | 2.22% |
| 23 Jul 2024 | 202.01 | 210.60 | 214.99 | 194.00 | 578958 | -3.30% |
| 22 Jul 2024 | 208.91 | 208.50 | 213.99 | 202.33 | 642322 | 2.02% |
| 19 Jul 2024 | 204.78 | 215.50 | 216.84 | 202.00 | 291488 | -5.26% |
| 18 Jul 2024 | 216.14 | 220.50 | 220.70 | 215.10 | 174862 | -2.28% |
| 16 Jul 2024 | 221.18 | 223.87 | 227.69 | 220.25 | 189754 | -1.06% |
| 15 Jul 2024 | 223.54 | 223.80 | 226.67 | 219.40 | 268468 | -0.10% |
| 12 Jul 2024 | 223.76 | 226.50 | 234.08 | 221.80 | 426827 | -1.05% |
| 11 Jul 2024 | 226.14 | 223.50 | 228.71 | 223.49 | 321453 | 1.63% |
| 10 Jul 2024 | 222.51 | 233.05 | 233.99 | 219.39 | 598095 | -4.91% |
| 09 Jul 2024 | 234.01 | 237.09 | 245.00 | 232.50 | 995260 | 0.45% |
| 08 Jul 2024 | 232.96 | 222.20 | 236.00 | 219.41 | 1108090 | 5.32% |
| 05 Jul 2024 | 221.20 | 223.10 | 225.15 | 220.25 | 220298 | -0.85% |
| 04 Jul 2024 | 223.10 | 225.50 | 229.40 | 221.42 | 531161 | -0.74% |
| 03 Jul 2024 | 224.76 | 225.01 | 232.00 | 222.36 | 639846 | 0.53% |
| 02 Jul 2024 | 223.58 | 228.65 | 229.50 | 222.80 | 259633 | -1.62% |
| 01 Jul 2024 | 227.26 | 227.00 | 230.40 | 224.26 | 588000 | 1.69% |
| 28 Jun 2024 | 223.49 | 212.50 | 228.80 | 212.50 | 648050 | 5.82% |
| 27 Jun 2024 | 211.19 | 216.90 | 219.75 | 210.00 | 238320 | -2.49% |
| 26 Jun 2024 | 216.59 | 221.88 | 224.00 | 215.18 | 473069 | -2.38% |
| 25 Jun 2024 | 221.88 | 222.00 | 230.48 | 220.20 | 608128 | -0.52% |
| 24 Jun 2024 | 223.05 | 213.51 | 230.00 | 209.02 | 1583993 | 4.26% |
| 21 Jun 2024 | 213.93 | 228.50 | 232.60 | 208.73 | 922164 | -5.67% |
| 20 Jun 2024 | 226.80 | 203.75 | 231.00 | 203.61 | 3527605 | 11.80% |
| 19 Jun 2024 | 202.87 | 204.95 | 209.90 | 201.66 | 1476225 | 1.65% |
| 18 Jun 2024 | 199.58 | 192.96 | 201.49 | 191.84 | 557434 | 4.36% |
| 14 Jun 2024 | 191.25 | 194.35 | 194.97 | 191.05 | 188530 | -1.53% |
| 13 Jun 2024 | 194.23 | 191.25 | 197.00 | 189.00 | 339145 | 1.84% |
| 12 Jun 2024 | 190.73 | 190.00 | 195.00 | 190.00 | 275055 | 0.64% |
| 11 Jun 2024 | 189.52 | 190.00 | 194.19 | 187.50 | 429310 | 1.45% |
| 10 Jun 2024 | 186.81 | 177.60 | 190.37 | 176.04 | 659453 | 6.44% |
| 07 Jun 2024 | 175.50 | 171.80 | 176.00 | 171.00 | 157436 | 2.06% |
| 06 Jun 2024 | 171.95 | 170.00 | 175.00 | 170.00 | 129863 | 2.17% |
| 05 Jun 2024 | 168.30 | 163.80 | 169.10 | 158.25 | 130589 | 4.44% |
| 04 Jun 2024 | 161.15 | 172.75 | 172.75 | 151.15 | 205959 | -6.71% |
| 03 Jun 2024 | 172.75 | 174.00 | 175.50 | 172.00 | 127963 | 2.52% |
| 31 May 2024 | 168.50 | 169.45 | 173.40 | 167.55 | 100702 | -0.41% |
| 30 May 2024 | 169.20 | 171.00 | 173.95 | 167.30 | 121436 | -2.76% |
| 29 May 2024 | 174.00 | 173.00 | 174.85 | 171.55 | 96151 | 0.23% |
| 28 May 2024 | 173.60 | 181.45 | 181.45 | 173.00 | 142939 | -4.09% |
| 27 May 2024 | 181.00 | 179.95 | 184.00 | 175.40 | 413698 | 3.64% |
| 24 May 2024 | 174.65 | 172.10 | 179.80 | 171.75 | 292792 | 1.33% |
| 23 May 2024 | 172.35 | 173.00 | 175.35 | 171.90 | 140847 | -0.58% |
| 22 May 2024 | 173.35 | 174.00 | 176.30 | 171.85 | 156107 | -0.06% |
| 21 May 2024 | 173.45 | 176.40 | 176.50 | 171.60 | 203024 | -1.87% |
| 18 May 2024 | 176.75 | 174.25 | 179.65 | 174.20 | 33298 | 1.43% |
| 17 May 2024 | 174.25 | 168.70 | 176.00 | 168.65 | 230878 | 3.81% |
| 16 May 2024 | 167.85 | 171.10 | 172.00 | 166.55 | 130141 | -1.41% |
| 15 May 2024 | 170.25 | 170.30 | 175.80 | 169.10 | 171270 | 0.03% |
| 14 May 2024 | 170.20 | 164.90 | 171.00 | 164.00 | 213492 | 4.23% |
| 13 May 2024 | 163.30 | 171.00 | 172.00 | 162.00 | 508791 | -4.75% |
| 10 May 2024 | 171.45 | 169.85 | 174.85 | 167.95 | 133227 | 1.09% |
| 09 May 2024 | 169.60 | 178.65 | 179.15 | 168.25 | 210095 | -4.64% |
| 08 May 2024 | 177.85 | 176.50 | 182.05 | 174.55 | 167768 | 1.08% |
| 07 May 2024 | 175.95 | 186.40 | 186.70 | 175.00 | 277259 | -5.25% |
| 06 May 2024 | 185.70 | 190.00 | 190.95 | 183.85 | 156750 | -1.95% |
| 03 May 2024 | 189.40 | 194.20 | 195.70 | 189.00 | 161587 | -2.42% |
| 02 May 2024 | 194.10 | 196.95 | 197.30 | 192.30 | 163565 | -1.05% |
| 30 Apr 2024 | 196.15 | 200.00 | 201.25 | 194.50 | 134918 | -1.48% |
| 29 Apr 2024 | 199.10 | 201.90 | 204.45 | 198.50 | 254870 | -0.40% |
| 26 Apr 2024 | 199.90 | 197.00 | 203.00 | 195.85 | 352416 | 2.07% |
| 25 Apr 2024 | 195.85 | 197.00 | 199.95 | 195.10 | 176517 | -1.06% |
| 24 Apr 2024 | 197.95 | 193.55 | 201.05 | 193.55 | 325472 | 2.43% |
| 23 Apr 2024 | 193.25 | 193.95 | 195.60 | 192.00 | 116387 | -0.36% |
| 22 Apr 2024 | 193.95 | 193.45 | 196.70 | 191.80 | 102684 | 0.86% |
| 19 Apr 2024 | 192.30 | 186.00 | 194.15 | 185.05 | 200481 | 2.64% |
| 18 Apr 2024 | 187.35 | 197.00 | 198.45 | 186.50 | 285194 | -4.29% |
| 16 Apr 2024 | 195.75 | 194.00 | 202.00 | 191.05 | 135436 | 0.13% |
| 15 Apr 2024 | 195.50 | 197.95 | 198.20 | 188.00 | 217968 | -2.74% |
| 12 Apr 2024 | 201.00 | 197.00 | 207.00 | 192.45 | 514179 | 1.80% |
| 10 Apr 2024 | 197.45 | 197.00 | 199.40 | 194.15 | 139768 | 0.53% |
| 09 Apr 2024 | 196.40 | 200.20 | 201.55 | 195.10 | 132234 | -2.82% |
| 08 Apr 2024 | 202.10 | 201.45 | 203.75 | 192.85 | 241163 | 0.55% |
| 05 Apr 2024 | 201.00 | 200.90 | 203.20 | 196.95 | 132895 | -0.12% |
| 04 Apr 2024 | 201.25 | 200.55 | 206.65 | 200.45 | 291442 | 1.39% |
| 03 Apr 2024 | 198.50 | 192.00 | 200.25 | 191.30 | 342369 | 3.49% |
| 02 Apr 2024 | 191.80 | 183.70 | 193.45 | 181.80 | 358645 | 4.07% |
| 01 Apr 2024 | 184.30 | 170.55 | 186.85 | 170.55 | 410278 | 8.80% |
| 28 Mar 2024 | 169.40 | 170.90 | 174.75 | 165.10 | 207610 | 0.33% |
| 27 Mar 2024 | 168.85 | 176.00 | 179.20 | 165.10 | 430013 | -4.17% |
| 26 Mar 2024 | 176.20 | 177.95 | 183.55 | 173.85 | 390340 | -2.36% |
| 22 Mar 2024 | 180.45 | 173.50 | 183.35 | 172.50 | 395679 | 4.64% |
| 21 Mar 2024 | 172.45 | 169.00 | 174.70 | 169.00 | 187869 | 2.59% |
| 20 Mar 2024 | 168.10 | 169.35 | 172.10 | 167.25 | 295269 | -0.18% |
| 19 Mar 2024 | 168.40 | 173.45 | 174.75 | 167.35 | 152672 | -2.88% |
| 18 Mar 2024 | 173.40 | 168.00 | 175.40 | 168.00 | 245250 | 3.31% |
| 15 Mar 2024 | 167.85 | 171.10 | 177.00 | 165.10 | 298384 | -1.78% |
| 14 Mar 2024 | 170.90 | 165.00 | 173.35 | 163.30 | 380431 | 5.69% |
| 13 Mar 2024 | 161.70 | 181.90 | 185.45 | 159.00 | 544446 | -10.79% |
| 12 Mar 2024 | 181.25 | 187.45 | 189.80 | 176.00 | 557395 | -1.87% |
| 11 Mar 2024 | 184.70 | 197.30 | 197.30 | 184.00 | 257800 | -6.41% |
| 07 Mar 2024 | 197.35 | 195.00 | 204.60 | 194.65 | 229358 | 0.74% |
| 06 Mar 2024 | 195.90 | 205.40 | 205.40 | 193.05 | 363720 | -4.14% |
| 05 Mar 2024 | 204.35 | 207.60 | 209.05 | 202.30 | 155336 | -1.57% |
| 04 Mar 2024 | 207.60 | 213.40 | 213.75 | 206.80 | 114403 | -2.35% |
| 02 Mar 2024 | 212.60 | 212.25 | 214.75 | 210.05 | 31270 | 0.88% |
| 01 Mar 2024 | 210.75 | 205.95 | 212.70 | 205.95 | 117231 | 2.83% |
| 29 Feb 2024 | 204.95 | 214.70 | 216.40 | 200.00 | 492103 | -4.61% |
| 28 Feb 2024 | 214.85 | 226.00 | 226.55 | 211.25 | 282298 | -4.87% |
| 27 Feb 2024 | 225.85 | 233.00 | 236.90 | 224.85 | 633174 | 1.85% |
| 26 Feb 2024 | 221.75 | 227.95 | 229.85 | 220.40 | 185057 | -2.61% |
| 23 Feb 2024 | 227.70 | 224.00 | 235.20 | 223.20 | 566670 | 2.38% |
| 22 Feb 2024 | 222.40 | 230.50 | 230.70 | 220.25 | 373435 | -2.97% |
| 21 Feb 2024 | 229.20 | 225.95 | 238.00 | 225.05 | 817690 | 1.44% |
| 20 Feb 2024 | 225.95 | 235.10 | 235.15 | 224.25 | 211568 | -3.71% |
| 19 Feb 2024 | 234.65 | 221.35 | 238.40 | 219.00 | 613459 | 6.76% |
| 16 Feb 2024 | 219.80 | 224.90 | 228.00 | 218.15 | 178742 | -1.57% |
| 15 Feb 2024 | 223.30 | 217.70 | 225.75 | 217.25 | 183400 | 2.81% |
| 14 Feb 2024 | 217.20 | 210.10 | 221.70 | 210.10 | 131503 | 0.51% |
| 13 Feb 2024 | 216.10 | 216.10 | 220.80 | 210.85 | 244086 | 0.00% |
| 12 Feb 2024 | 216.10 | 225.90 | 228.25 | 213.00 | 331236 | -3.76% |
| 09 Feb 2024 | 224.55 | 219.70 | 227.00 | 217.50 | 583368 | 2.70% |
| 08 Feb 2024 | 218.65 | 224.00 | 229.00 | 209.45 | 1420361 | -2.48% |
| 07 Feb 2024 | 224.20 | 233.85 | 234.35 | 221.30 | 463727 | -3.74% |
| 06 Feb 2024 | 232.90 | 235.90 | 237.95 | 230.80 | 212170 | -0.43% |
| 05 Feb 2024 | 233.90 | 236.00 | 241.45 | 229.15 | 607227 | -0.76% |
| 02 Feb 2024 | 235.70 | 242.50 | 244.20 | 234.00 | 483223 | -2.00% |
| 01 Feb 2024 | 240.50 | 247.40 | 254.85 | 237.35 | 919958 | -1.76% |
| 31 Jan 2024 | 244.80 | 232.00 | 247.40 | 230.00 | 761637 | 5.52% |
| 30 Jan 2024 | 232.00 | 237.95 | 240.40 | 231.00 | 306220 | -1.94% |
| 29 Jan 2024 | 236.60 | 246.45 | 249.50 | 235.00 | 539315 | -3.23% |
| 25 Jan 2024 | 244.50 | 249.25 | 253.65 | 242.55 | 592772 | -1.49% |
| 24 Jan 2024 | 248.20 | 241.20 | 250.00 | 237.55 | 637881 | 3.81% |
| 23 Jan 2024 | 239.10 | 258.00 | 258.00 | 237.50 | 1207137 | -4.80% |
| 20 Jan 2024 | 251.15 | 237.00 | 257.20 | 236.10 | 1552232 | 6.53% |
| 19 Jan 2024 | 235.75 | 230.50 | 243.60 | 230.50 | 1067344 | 3.54% |
| 18 Jan 2024 | 227.70 | 231.40 | 235.90 | 220.50 | 779514 | -1.58% |
| 17 Jan 2024 | 231.35 | 226.75 | 236.20 | 218.85 | 822562 | 1.09% |
| 16 Jan 2024 | 228.85 | 231.95 | 237.90 | 224.25 | 918037 | -1.19% |
| 15 Jan 2024 | 231.60 | 234.70 | 239.30 | 228.35 | 1364912 | 0.30% |
| 12 Jan 2024 | 230.90 | 208.70 | 241.80 | 207.40 | 5837248 | 10.85% |
| 11 Jan 2024 | 208.30 | 205.00 | 215.75 | 205.00 | 1721600 | 2.33% |
| 10 Jan 2024 | 203.55 | 193.35 | 205.00 | 191.25 | 1047934 | 6.21% |
| 09 Jan 2024 | 191.65 | 193.00 | 196.25 | 191.10 | 292098 | -0.47% |
| 08 Jan 2024 | 192.55 | 197.95 | 198.85 | 191.60 | 422512 | -2.23% |
| 05 Jan 2024 | 196.95 | 199.90 | 202.55 | 194.90 | 557931 | -0.68% |
| 04 Jan 2024 | 198.30 | 198.00 | 201.80 | 197.05 | 492703 | -0.65% |
| 03 Jan 2024 | 199.60 | 196.45 | 205.20 | 195.55 | 1058776 | 0.58% |
| 02 Jan 2024 | 198.45 | 198.25 | 208.00 | 195.60 | 1664204 | 0.84% |
| 01 Jan 2024 | 196.80 | 189.65 | 202.40 | 188.55 | 2073314 | 4.15% |
| 29 Dec 2023 | 188.95 | 184.00 | 192.00 | 182.20 | 717884 | 2.72% |
| 28 Dec 2023 | 183.95 | 188.10 | 190.05 | 183.15 | 600840 | -1.53% |
| 27 Dec 2023 | 186.80 | 192.85 | 194.25 | 185.40 | 455412 | -2.81% |
| 26 Dec 2023 | 192.20 | 190.40 | 198.50 | 189.05 | 1252930 | 1.94% |
| 22 Dec 2023 | 188.55 | 175.80 | 193.20 | 174.50 | 1779435 | 8.08% |
| 21 Dec 2023 | 174.45 | 170.35 | 175.90 | 167.00 | 308229 | 2.35% |
| 20 Dec 2023 | 170.45 | 180.60 | 182.95 | 168.00 | 367326 | -5.44% |
| 19 Dec 2023 | 180.25 | 183.95 | 184.60 | 178.15 | 239458 | -1.26% |
| 18 Dec 2023 | 182.55 | 185.25 | 187.05 | 180.15 | 397616 | -0.71% |
| 15 Dec 2023 | 183.85 | 184.20 | 189.50 | 182.25 | 907081 | 0.60% |
| 14 Dec 2023 | 182.75 | 189.00 | 189.50 | 182.00 | 628430 | -3.26% |
| 13 Dec 2023 | 188.90 | 183.45 | 192.90 | 180.40 | 2127665 | 3.85% |
| 12 Dec 2023 | 181.90 | 176.00 | 185.80 | 175.95 | 395126 | 2.48% |
| 11 Dec 2023 | 177.50 | 181.05 | 182.90 | 177.00 | 258189 | -1.96% |
| 08 Dec 2023 | 181.05 | 185.90 | 186.95 | 177.45 | 346449 | -2.61% |
| 07 Dec 2023 | 185.90 | 184.00 | 188.30 | 183.05 | 496228 | 1.75% |
| 06 Dec 2023 | 182.70 | 181.25 | 189.00 | 178.30 | 1272467 | 1.70% |
| 05 Dec 2023 | 179.65 | 181.40 | 186.90 | 176.45 | 966030 | -0.83% |
| 04 Dec 2023 | 181.15 | 171.05 | 187.10 | 170.25 | 2520603 | 7.00% |
| 01 Dec 2023 | 169.30 | 168.90 | 171.45 | 168.05 | 232609 | 0.65% |
| 30 Nov 2023 | 168.20 | 171.70 | 174.00 | 166.20 | 405790 | -1.32% |
| 29 Nov 2023 | 170.45 | 169.45 | 171.80 | 165.40 | 586777 | 2.07% |
| 28 Nov 2023 | 167.00 | 155.60 | 168.90 | 155.60 | 1235696 | 7.33% |
| 24 Nov 2023 | 155.60 | 158.85 | 159.80 | 155.10 | 69468 | -1.36% |
| 23 Nov 2023 | 157.75 | 156.00 | 159.20 | 154.05 | 85165 | 1.25% |
| 22 Nov 2023 | 155.80 | 154.15 | 159.85 | 154.15 | 144162 | 0.42% |
| 21 Nov 2023 | 155.15 | 154.90 | 156.00 | 152.10 | 64022 | 0.88% |
| 20 Nov 2023 | 153.80 | 155.00 | 156.10 | 152.90 | 60739 | -0.52% |
| 17 Nov 2023 | 154.60 | 157.00 | 158.15 | 153.80 | 72857 | -0.74% |
| 16 Nov 2023 | 155.75 | 156.15 | 158.10 | 154.20 | 72325 | -0.26% |
| 15 Nov 2023 | 156.15 | 158.00 | 160.65 | 154.50 | 130839 | -1.05% |
| 13 Nov 2023 | 157.80 | 156.60 | 159.00 | 154.50 | 65345 | 0.77% |
| 12 Nov 2023 | 156.60 | 156.40 | 157.80 | 154.25 | 29862 | 1.39% |
| 10 Nov 2023 | 154.45 | 156.05 | 156.50 | 153.80 | 167105 | -1.03% |
| 09 Nov 2023 | 156.05 | 159.60 | 159.60 | 155.55 | 75078 | -1.64% |
| 08 Nov 2023 | 158.65 | 158.80 | 160.00 | 154.00 | 211857 | 0.51% |
| 07 Nov 2023 | 157.85 | 158.40 | 159.25 | 156.00 | 124371 | -0.54% |
| 06 Nov 2023 | 158.70 | 163.00 | 164.35 | 158.35 | 494141 | 4.89% |
| 03 Nov 2023 | 151.30 | 151.45 | 153.20 | 149.15 | 74199 | 1.41% |
| 02 Nov 2023 | 149.20 | 149.00 | 152.00 | 148.35 | 52828 | 0.95% |
| 01 Nov 2023 | 147.80 | 147.95 | 148.90 | 146.00 | 123823 | 1.23% |
| 31 Oct 2023 | 146.00 | 145.00 | 148.20 | 143.95 | 74805 | 1.92% |
| 30 Oct 2023 | 143.25 | 144.65 | 146.40 | 142.05 | 38807 | -0.97% |
| 27 Oct 2023 | 144.65 | 143.35 | 146.45 | 141.55 | 49958 | 2.41% |
| 26 Oct 2023 | 141.25 | 140.00 | 144.00 | 135.30 | 61731 | 0.86% |
| 25 Oct 2023 | 140.05 | 145.00 | 145.25 | 137.55 | 84379 | -1.79% |
| 23 Oct 2023 | 142.60 | 153.30 | 153.30 | 140.65 | 122124 | -6.52% |
| 20 Oct 2023 | 152.55 | 155.00 | 155.50 | 151.35 | 73158 | -1.58% |
| 19 Oct 2023 | 155.00 | 154.60 | 156.00 | 153.00 | 101361 | 0.23% |
| 18 Oct 2023 | 154.65 | 158.25 | 160.70 | 153.80 | 149312 | -2.71% |
| 17 Oct 2023 | 158.95 | 159.00 | 162.95 | 158.10 | 182823 | 0.63% |
| 16 Oct 2023 | 157.95 | 154.70 | 162.30 | 153.45 | 397823 | 2.10% |
| 13 Oct 2023 | 154.70 | 154.75 | 157.90 | 152.50 | 129374 | -0.19% |
| 12 Oct 2023 | 155.00 | 152.75 | 155.90 | 152.25 | 94580 | 1.74% |
| 11 Oct 2023 | 152.35 | 151.70 | 153.75 | 151.65 | 70616 | 1.16% |
| 10 Oct 2023 | 150.60 | 151.55 | 153.45 | 148.25 | 69356 | 0.17% |
| 09 Oct 2023 | 150.35 | 155.40 | 155.40 | 149.00 | 83395 | -3.28% |
| 06 Oct 2023 | 155.45 | 154.50 | 155.95 | 154.00 | 58372 | 0.97% |
| 05 Oct 2023 | 153.95 | 156.00 | 156.75 | 153.20 | 85587 | -1.19% |
| 04 Oct 2023 | 155.80 | 157.80 | 157.80 | 154.10 | 40256 | -1.27% |
| 03 Oct 2023 | 157.80 | 156.25 | 159.80 | 155.05 | 107170 | 1.38% |
| 29 Sep 2023 | 155.65 | 155.00 | 156.00 | 154.75 | 43257 | 1.20% |
| 28 Sep 2023 | 153.80 | 159.00 | 159.70 | 151.15 | 139135 | -3.18% |
| 27 Sep 2023 | 158.85 | 160.00 | 161.90 | 158.00 | 84224 | -0.31% |
| 26 Sep 2023 | 159.35 | 157.95 | 163.40 | 157.75 | 286181 | 1.08% |
| 25 Sep 2023 | 157.65 | 156.10 | 158.75 | 154.55 | 111633 | 1.55% |
| 22 Sep 2023 | 155.25 | 157.25 | 157.75 | 153.65 | 85085 | -0.22% |
| 21 Sep 2023 | 155.60 | 158.10 | 158.65 | 154.50 | 72208 | -1.64% |
| 20 Sep 2023 | 158.20 | 160.90 | 161.30 | 157.50 | 88349 | -1.59% |
| 18 Sep 2023 | 160.75 | 164.40 | 164.75 | 160.00 | 109916 | -1.20% |
| 15 Sep 2023 | 162.70 | 161.50 | 169.50 | 161.45 | 434815 | 0.56% |
| 14 Sep 2023 | 161.80 | 162.00 | 166.00 | 160.25 | 290684 | 0.28% |
| 13 Sep 2023 | 161.35 | 154.00 | 163.00 | 151.35 | 322370 | 3.93% |
| 12 Sep 2023 | 155.25 | 163.50 | 164.25 | 153.70 | 278492 | -5.05% |
| 11 Sep 2023 | 163.50 | 164.50 | 165.00 | 160.20 | 203581 | -0.24% |
| 08 Sep 2023 | 163.90 | 167.00 | 170.40 | 162.95 | 285075 | -1.27% |
| 07 Sep 2023 | 166.00 | 164.70 | 168.95 | 164.50 | 388271 | 1.22% |
| 06 Sep 2023 | 164.00 | 161.00 | 166.00 | 160.50 | 373210 | 2.47% |
| 05 Sep 2023 | 160.05 | 162.50 | 165.00 | 158.55 | 211035 | -0.81% |
| 04 Sep 2023 | 161.35 | 161.20 | 164.00 | 160.35 | 151308 | 0.25% |
| 01 Sep 2023 | 160.95 | 162.75 | 163.35 | 160.25 | 101613 | -0.53% |
| 31 Aug 2023 | 161.80 | 164.50 | 165.25 | 161.00 | 102460 | -0.86% |
| 30 Aug 2023 | 163.20 | 163.40 | 167.50 | 162.70 | 510750 | -0.06% |
| 29 Aug 2023 | 163.30 | 162.50 | 165.00 | 160.90 | 284217 | 0.93% |
| 28 Aug 2023 | 161.80 | 162.75 | 164.50 | 160.65 | 209085 | -0.19% |
| 25 Aug 2023 | 162.10 | 158.60 | 164.60 | 158.60 | 471310 | 2.21% |
| 24 Aug 2023 | 158.60 | 158.00 | 160.25 | 157.75 | 172559 | 0.54% |
| 23 Aug 2023 | 157.75 | 159.00 | 160.45 | 157.00 | 133682 | -0.44% |
| 22 Aug 2023 | 158.45 | 156.50 | 159.80 | 156.45 | 105992 | 1.60% |
| 21 Aug 2023 | 155.95 | 156.75 | 157.75 | 154.80 | 113631 | -0.19% |
| 18 Aug 2023 | 156.25 | 157.70 | 158.80 | 154.90 | 114947 | -0.60% |
| 17 Aug 2023 | 157.20 | 160.25 | 161.00 | 156.20 | 253322 | -1.69% |
| 16 Aug 2023 | 159.90 | 150.75 | 160.75 | 149.25 | 681288 | 5.51% |
| 14 Aug 2023 | 151.55 | 150.70 | 152.15 | 147.50 | 123829 | 0.76% |
| 11 Aug 2023 | 150.40 | 153.70 | 154.70 | 148.10 | 190939 | -1.18% |
| 10 Aug 2023 | 152.20 | 160.45 | 160.45 | 150.00 | 576443 | -6.74% |
| 09 Aug 2023 | 163.20 | 157.20 | 168.45 | 153.55 | 772286 | 4.15% |
| 08 Aug 2023 | 156.70 | 156.00 | 159.90 | 156.00 | 119206 | -0.38% |
| 07 Aug 2023 | 157.30 | 158.00 | 160.55 | 156.00 | 107398 | -0.35% |
| 04 Aug 2023 | 157.85 | 160.00 | 161.20 | 157.00 | 79967 | -1.00% |
| 03 Aug 2023 | 159.45 | 159.20 | 161.00 | 157.10 | 87932 | 0.16% |
| 02 Aug 2023 | 159.20 | 159.50 | 164.80 | 156.20 | 351478 | -0.28% |
| 01 Aug 2023 | 159.65 | 156.25 | 161.00 | 155.90 | 189222 | 2.41% |
| 31 Jul 2023 | 155.90 | 155.00 | 157.40 | 155.00 | 124362 | 1.40% |
| 28 Jul 2023 | 153.75 | 159.65 | 159.95 | 152.80 | 261302 | -3.42% |
| 27 Jul 2023 | 159.20 | 160.50 | 162.05 | 158.60 | 67948 | -0.78% |
| 26 Jul 2023 | 160.45 | 159.50 | 164.25 | 159.25 | 141278 | 1.01% |
| 25 Jul 2023 | 158.85 | 159.25 | 163.90 | 156.75 | 163719 | 0.06% |
| 24 Jul 2023 | 158.75 | 160.25 | 162.35 | 158.00 | 123884 | -0.63% |
| 21 Jul 2023 | 159.75 | 161.80 | 163.45 | 159.30 | 112432 | -1.42% |
| 20 Jul 2023 | 162.05 | 163.70 | 164.70 | 161.25 | 75158 | -1.01% |
| 19 Jul 2023 | 163.70 | 159.50 | 164.45 | 159.45 | 206889 | 2.89% |
| 18 Jul 2023 | 159.10 | 164.00 | 166.75 | 158.80 | 228753 | -2.90% |
| 17 Jul 2023 | 163.85 | 166.75 | 167.90 | 161.50 | 276827 | -1.30% |
| 14 Jul 2023 | 166.00 | 164.90 | 169.65 | 164.50 | 403837 | 1.28% |
| 13 Jul 2023 | 163.90 | 174.20 | 177.00 | 163.00 | 397321 | -5.04% |
| 12 Jul 2023 | 172.60 | 165.00 | 179.25 | 162.95 | 1053604 | 5.08% |
| 11 Jul 2023 | 164.25 | 168.70 | 169.00 | 163.10 | 194379 | -2.64% |
| 10 Jul 2023 | 168.70 | 168.45 | 175.00 | 166.10 | 602623 | 0.24% |
| 07 Jul 2023 | 168.30 | 152.50 | 174.45 | 152.50 | 2043983 | 10.98% |
| 06 Jul 2023 | 151.65 | 153.10 | 155.50 | 150.85 | 105008 | -0.30% |
| 05 Jul 2023 | 152.10 | 153.25 | 154.05 | 149.70 | 170985 | 0.00% |
| 04 Jul 2023 | 152.10 | 149.25 | 158.00 | 147.70 | 302766 | 2.60% |
| 03 Jul 2023 | 148.25 | 149.90 | 151.90 | 146.55 | 83662 | 0.17% |
| 30 Jun 2023 | 148.00 | 149.00 | 152.00 | 147.15 | 59962 | -0.50% |
| 28 Jun 2023 | 148.75 | 150.70 | 153.20 | 147.75 | 173624 | 1.12% |
| 27 Jun 2023 | 147.10 | 143.30 | 150.00 | 143.30 | 171002 | 3.08% |
| 26 Jun 2023 | 142.70 | 145.00 | 145.00 | 140.20 | 102388 | 0.25% |
| 23 Jun 2023 | 142.35 | 145.15 | 145.70 | 141.00 | 102084 | -1.96% |
| 22 Jun 2023 | 145.20 | 146.55 | 151.25 | 143.05 | 172281 | -1.69% |
| 21 Jun 2023 | 147.70 | 149.90 | 153.95 | 147.15 | 145420 | -1.34% |
| 20 Jun 2023 | 149.70 | 149.40 | 152.90 | 146.60 | 389356 | 0.54% |
| 19 Jun 2023 | 148.90 | 153.30 | 153.50 | 148.15 | 111304 | -2.26% |
| 16 Jun 2023 | 152.35 | 154.70 | 156.00 | 151.05 | 93834 | -0.68% |
| 15 Jun 2023 | 153.40 | 152.95 | 157.40 | 152.50 | 345840 | 0.33% |
| 14 Jun 2023 | 152.90 | 147.95 | 158.80 | 146.55 | 574886 | 3.80% |
| 13 Jun 2023 | 147.30 | 147.25 | 150.00 | 146.00 | 72259 | 0.68% |
| 12 Jun 2023 | 146.30 | 144.75 | 149.00 | 144.75 | 65322 | 0.86% |
| 09 Jun 2023 | 145.05 | 145.20 | 148.25 | 144.05 | 34763 | 0.35% |
| 08 Jun 2023 | 144.55 | 148.90 | 152.80 | 143.30 | 173017 | -2.13% |
| 07 Jun 2023 | 147.70 | 148.75 | 152.00 | 145.35 | 128964 | -0.67% |
| 06 Jun 2023 | 148.70 | 151.10 | 151.90 | 146.50 | 136092 | -1.00% |
| 05 Jun 2023 | 150.20 | 141.00 | 152.90 | 140.10 | 395347 | 7.94% |
| 02 Jun 2023 | 139.15 | 141.00 | 142.65 | 138.10 | 95059 | -0.50% |
| 01 Jun 2023 | 139.85 | 141.15 | 144.80 | 137.30 | 220702 | -0.60% |
| 31 May 2023 | 140.70 | 141.30 | 145.40 | 137.00 | 289087 | -0.07% |
| 30 May 2023 | 140.80 | 151.70 | 152.55 | 137.35 | 337641 | -6.66% |
| 29 May 2023 | 150.85 | 156.90 | 158.60 | 150.10 | 134327 | -3.83% |
| 26 May 2023 | 156.85 | 158.20 | 164.40 | 155.40 | 223516 | -1.13% |
| 25 May 2023 | 158.65 | 156.00 | 161.90 | 154.10 | 193943 | 2.19% |
| 24 May 2023 | 155.25 | 158.90 | 167.70 | 153.40 | 558400 | -3.30% |
| 23 May 2023 | 160.55 | 138.45 | 164.00 | 137.35 | 1851678 | 16.89% |
| 22 May 2023 | 137.35 | 130.00 | 141.95 | 128.10 | 405801 | 3.97% |
| 19 May 2023 | 132.10 | 132.55 | 134.40 | 130.60 | 52311 | -0.11% |
| 18 May 2023 | 132.25 | 133.95 | 137.60 | 132.00 | 102595 | -1.12% |
| 17 May 2023 | 133.75 | 130.00 | 135.35 | 130.00 | 94535 | 2.37% |
| 16 May 2023 | 130.65 | 131.95 | 134.45 | 130.00 | 36972 | -0.50% |
| 15 May 2023 | 131.30 | 131.80 | 133.20 | 130.00 | 65950 | 0.27% |
| 12 May 2023 | 130.95 | 130.00 | 132.25 | 129.60 | 66063 | 0.77% |
| 11 May 2023 | 129.95 | 130.60 | 132.90 | 129.10 | 50827 | -0.23% |
| 10 May 2023 | 130.25 | 131.55 | 133.20 | 128.70 | 57826 | -1.48% |
| 09 May 2023 | 132.20 | 133.50 | 135.40 | 131.55 | 66569 | -0.26% |
| 08 May 2023 | 132.55 | 132.25 | 134.50 | 130.30 | 62208 | -0.41% |
| 05 May 2023 | 133.10 | 137.00 | 137.50 | 132.45 | 61887 | -2.46% |
| 04 May 2023 | 136.45 | 135.50 | 139.20 | 134.80 | 61803 | 1.11% |
| 03 May 2023 | 134.95 | 136.50 | 138.05 | 134.70 | 41482 | -1.14% |
| 02 May 2023 | 136.50 | 135.00 | 139.00 | 134.95 | 106893 | 1.34% |
| 28 Apr 2023 | 134.70 | 133.00 | 136.70 | 133.00 | 51986 | 0.97% |
| 27 Apr 2023 | 133.40 | 133.50 | 136.00 | 132.80 | 42395 | -0.41% |
| 26 Apr 2023 | 133.95 | 132.70 | 136.55 | 131.80 | 112399 | 1.59% |
| 25 Apr 2023 | 131.85 | 130.70 | 133.85 | 128.75 | 62477 | 1.85% |
| 24 Apr 2023 | 129.45 | 130.70 | 131.75 | 127.55 | 29954 | -0.96% |
| 21 Apr 2023 | 130.70 | 132.90 | 134.85 | 129.85 | 75493 | -0.95% |
| 20 Apr 2023 | 131.95 | 130.00 | 134.35 | 130.00 | 37438 | 1.23% |
| 19 Apr 2023 | 130.35 | 133.30 | 133.45 | 129.55 | 72077 | -1.40% |
| 18 Apr 2023 | 132.20 | 132.05 | 134.70 | 130.60 | 38073 | -0.53% |
| 17 Apr 2023 | 132.90 | 131.00 | 134.30 | 131.00 | 38566 | 0.00% |
| 13 Apr 2023 | 132.90 | 132.40 | 135.85 | 131.05 | 99569 | 0.08% |
| 12 Apr 2023 | 132.80 | 128.65 | 137.40 | 126.70 | 300318 | 3.51% |
| 11 Apr 2023 | 128.30 | 128.20 | 130.00 | 128.00 | 32702 | 0.08% |
| 10 Apr 2023 | 128.20 | 126.80 | 129.50 | 126.80 | 47790 | 1.10% |
| 06 Apr 2023 | 126.80 | 127.65 | 127.65 | 125.30 | 45793 | 0.71% |
| 05 Apr 2023 | 125.90 | 125.55 | 127.05 | 123.70 | 55106 | 1.00% |
| 03 Apr 2023 | 124.65 | 123.90 | 125.50 | 121.80 | 85476 | 2.85% |
| 31 Mar 2023 | 121.20 | 121.90 | 125.80 | 120.65 | 98839 | -0.57% |
| 29 Mar 2023 | 121.90 | 117.75 | 123.50 | 116.35 | 315266 | 4.05% |
| 28 Mar 2023 | 117.15 | 117.25 | 123.00 | 116.00 | 337626 | -0.09% |
| 27 Mar 2023 | 117.25 | 124.00 | 124.00 | 116.90 | 174928 | -4.01% |
| 24 Mar 2023 | 122.15 | 126.10 | 126.80 | 121.35 | 35302 | -3.09% |
| 23 Mar 2023 | 126.05 | 130.20 | 130.20 | 125.70 | 58947 | -2.48% |
| 22 Mar 2023 | 129.25 | 124.20 | 133.10 | 123.55 | 189642 | 5.04% |
| 21 Mar 2023 | 123.05 | 122.40 | 124.90 | 121.25 | 65277 | 0.78% |
| 20 Mar 2023 | 122.10 | 126.10 | 126.30 | 121.55 | 86070 | -3.13% |
| 17 Mar 2023 | 126.05 | 127.10 | 130.00 | 125.20 | 47724 | -0.83% |
| 16 Mar 2023 | 127.10 | 128.00 | 128.80 | 126.00 | 51348 | -0.43% |
| 15 Mar 2023 | 127.65 | 134.35 | 134.50 | 126.10 | 82684 | -3.00% |
| 14 Mar 2023 | 131.60 | 135.65 | 136.00 | 131.00 | 64392 | -2.99% |
| 13 Mar 2023 | 135.65 | 138.25 | 140.90 | 132.35 | 96320 | -3.07% |
| 10 Mar 2023 | 139.95 | 137.25 | 141.20 | 137.25 | 31966 | -0.11% |
| 09 Mar 2023 | 140.10 | 142.75 | 142.95 | 139.30 | 24048 | -1.02% |
| 08 Mar 2023 | 141.55 | 141.50 | 143.50 | 139.30 | 63885 | 0.04% |
| 06 Mar 2023 | 141.50 | 137.45 | 144.90 | 133.85 | 161665 | 4.93% |
| 03 Mar 2023 | 134.85 | 135.65 | 136.55 | 133.95 | 38720 | 0.67% |
| 02 Mar 2023 | 133.95 | 135.70 | 136.75 | 133.40 | 20185 | -1.25% |
| 01 Mar 2023 | 135.65 | 134.50 | 136.80 | 131.85 | 46323 | 2.73% |
| 28 Feb 2023 | 132.05 | 133.45 | 134.20 | 130.05 | 49773 | 0.84% |
| 27 Feb 2023 | 130.95 | 136.00 | 136.85 | 130.20 | 51358 | -3.96% |
| 24 Feb 2023 | 136.35 | 137.95 | 139.80 | 135.60 | 33212 | -1.16% |
| 23 Feb 2023 | 137.95 | 138.40 | 140.90 | 137.40 | 30649 | -0.33% |
| 22 Feb 2023 | 138.40 | 143.05 | 143.60 | 137.95 | 52974 | -3.89% |
| 21 Feb 2023 | 144.00 | 142.70 | 146.05 | 142.35 | 27841 | 1.16% |
| 20 Feb 2023 | 142.35 | 144.50 | 146.70 | 141.40 | 46132 | -1.83% |
| 17 Feb 2023 | 145.00 | 147.05 | 149.25 | 144.50 | 42847 | -1.36% |
| 16 Feb 2023 | 147.00 | 148.20 | 149.50 | 146.45 | 39120 | -0.78% |
| 15 Feb 2023 | 148.15 | 144.35 | 149.45 | 144.35 | 80220 | 2.14% |
| 14 Feb 2023 | 145.05 | 148.05 | 149.60 | 143.35 | 76025 | -1.69% |
| 13 Feb 2023 | 147.55 | 152.70 | 152.70 | 146.70 | 47352 | -2.16% |
| 10 Feb 2023 | 150.80 | 150.40 | 155.25 | 150.10 | 52593 | -0.26% |
| 09 Feb 2023 | 151.20 | 154.20 | 154.85 | 150.30 | 35262 | -1.95% |
| 08 Feb 2023 | 154.20 | 151.00 | 155.60 | 150.00 | 111509 | 2.90% |
| 07 Feb 2023 | 149.85 | 155.00 | 155.00 | 149.40 | 65394 | -2.50% |
| 06 Feb 2023 | 153.70 | 151.90 | 159.00 | 148.75 | 204281 | 2.50% |
| 03 Feb 2023 | 149.95 | 152.30 | 154.00 | 146.30 | 190700 | -1.22% |
| 02 Feb 2023 | 151.80 | 150.40 | 164.50 | 148.15 | 1548596 | 8.27% |
| 01 Feb 2023 | 140.20 | 146.60 | 148.70 | 137.75 | 121575 | -3.31% |
| 31 Jan 2023 | 145.00 | 139.50 | 145.80 | 139.50 | 74712 | 3.65% |
| 30 Jan 2023 | 139.90 | 140.30 | 144.80 | 139.10 | 48780 | -0.29% |
| 27 Jan 2023 | 140.30 | 145.00 | 146.80 | 138.00 | 83531 | -2.74% |
| 25 Jan 2023 | 144.25 | 147.65 | 148.45 | 143.40 | 58285 | -2.30% |
| 24 Jan 2023 | 147.65 | 148.10 | 149.45 | 146.25 | 47791 | -0.10% |
| 23 Jan 2023 | 147.80 | 151.50 | 151.75 | 147.40 | 44452 | -1.63% |
| 20 Jan 2023 | 150.25 | 154.00 | 154.95 | 149.50 | 80638 | -2.34% |
| 19 Jan 2023 | 153.85 | 154.45 | 156.70 | 153.50 | 51471 | -0.39% |
| 18 Jan 2023 | 154.45 | 156.75 | 156.95 | 154.10 | 28998 | -0.55% |
| 17 Jan 2023 | 155.30 | 154.20 | 157.60 | 153.70 | 58558 | 0.71% |
| 16 Jan 2023 | 154.20 | 156.80 | 158.30 | 153.40 | 44195 | -1.66% |
| 13 Jan 2023 | 156.80 | 156.65 | 159.15 | 156.50 | 31295 | 0.10% |
| 12 Jan 2023 | 156.65 | 156.80 | 163.00 | 155.50 | 111712 | -0.10% |
| 11 Jan 2023 | 156.80 | 157.30 | 158.45 | 156.05 | 35392 | 0.42% |
| 10 Jan 2023 | 156.15 | 158.25 | 159.10 | 155.40 | 49014 | -1.70% |
| 09 Jan 2023 | 158.85 | 158.10 | 161.65 | 158.10 | 49083 | 1.11% |
| 06 Jan 2023 | 157.10 | 162.00 | 162.00 | 156.45 | 95029 | -2.30% |
| 05 Jan 2023 | 160.80 | 164.10 | 164.90 | 159.30 | 97617 | -0.92% |
| 04 Jan 2023 | 162.30 | 166.55 | 171.90 | 160.10 | 328899 | -1.96% |
| 03 Jan 2023 | 165.55 | 161.00 | 168.15 | 161.00 | 125407 | 1.88% |
| 02 Jan 2023 | 162.50 | 164.75 | 165.75 | 161.70 | 90857 | -0.85% |
| 30 Dec 2022 | 163.90 | 166.75 | 170.80 | 162.30 | 231150 | -1.24% |
| 29 Dec 2022 | 165.95 | 160.90 | 175.95 | 158.15 | 1009347 | 3.40% |
| 28 Dec 2022 | 160.50 | 153.80 | 163.70 | 151.55 | 287867 | 4.83% |
| 27 Dec 2022 | 153.10 | 149.10 | 154.00 | 148.55 | 68739 | 2.75% |
| 26 Dec 2022 | 149.00 | 140.00 | 149.70 | 138.95 | 86081 | 5.19% |
| 23 Dec 2022 | 141.65 | 150.00 | 151.15 | 140.40 | 122716 | -6.66% |
| 22 Dec 2022 | 151.75 | 157.30 | 158.35 | 149.40 | 93663 | -2.57% |
| 21 Dec 2022 | 155.75 | 166.40 | 168.90 | 154.40 | 163417 | -6.37% |
| 20 Dec 2022 | 166.35 | 161.55 | 169.90 | 159.20 | 162056 | 3.45% |
| 19 Dec 2022 | 160.80 | 165.70 | 166.35 | 160.05 | 90862 | -2.31% |
| 16 Dec 2022 | 164.60 | 166.85 | 173.80 | 163.45 | 261644 | -1.97% |
| 15 Dec 2022 | 167.90 | 164.45 | 172.50 | 162.75 | 396138 | 2.91% |
| 14 Dec 2022 | 163.15 | 161.95 | 165.80 | 161.40 | 70297 | 1.30% |
| 13 Dec 2022 | 161.05 | 162.45 | 164.45 | 160.40 | 49887 | 0.12% |
| 12 Dec 2022 | 160.85 | 163.35 | 164.95 | 159.00 | 70755 | -1.53% |
| 09 Dec 2022 | 163.35 | 167.25 | 169.15 | 161.10 | 83047 | -2.30% |
| 08 Dec 2022 | 167.20 | 168.00 | 170.55 | 166.60 | 73197 | -0.24% |
| 07 Dec 2022 | 167.60 | 163.60 | 170.90 | 163.60 | 97696 | 0.84% |
| 06 Dec 2022 | 166.20 | 168.10 | 171.75 | 165.20 | 133989 | -0.75% |
| 05 Dec 2022 | 167.45 | 162.75 | 172.45 | 161.20 | 305660 | 3.91% |
| 02 Dec 2022 | 161.15 | 158.95 | 163.00 | 157.55 | 104840 | 2.16% |
| 01 Dec 2022 | 157.75 | 159.00 | 160.25 | 157.40 | 49033 | -0.16% |
| 30 Nov 2022 | 158.00 | 160.60 | 160.90 | 156.80 | 60003 | -1.31% |
| 29 Nov 2022 | 160.10 | 158.80 | 164.50 | 156.40 | 118571 | 0.88% |
| 28 Nov 2022 | 158.70 | 157.55 | 162.20 | 157.55 | 92978 | 0.92% |
| 25 Nov 2022 | 157.25 | 157.00 | 161.75 | 156.60 | 64813 | -0.29% |
| 24 Nov 2022 | 157.70 | 161.05 | 162.95 | 155.30 | 112351 | -2.08% |
| 23 Nov 2022 | 161.05 | 153.00 | 163.60 | 153.00 | 289307 | 5.50% |
| 22 Nov 2022 | 152.65 | 154.60 | 155.65 | 152.40 | 43525 | -1.07% |
| 21 Nov 2022 | 154.30 | 156.85 | 157.35 | 152.20 | 78746 | -0.99% |
| 18 Nov 2022 | 155.85 | 155.65 | 157.50 | 155.00 | 35026 | 0.13% |
| 17 Nov 2022 | 155.65 | 162.85 | 162.85 | 154.80 | 71620 | -3.71% |
| 16 Nov 2022 | 161.65 | 160.00 | 166.30 | 159.95 | 118925 | 1.38% |
| 15 Nov 2022 | 159.45 | 155.80 | 161.75 | 155.75 | 77517 | 1.53% |
| 14 Nov 2022 | 157.05 | 158.05 | 160.50 | 156.40 | 46156 | -1.32% |
| 11 Nov 2022 | 159.15 | 160.90 | 161.00 | 157.60 | 82471 | 0.38% |
| 10 Nov 2022 | 158.55 | 162.40 | 162.40 | 153.05 | 197486 | -1.61% |
| 09 Nov 2022 | 161.15 | 162.35 | 164.50 | 158.30 | 152887 | 0.53% |
| 07 Nov 2022 | 160.30 | 165.20 | 165.30 | 158.00 | 411887 | -7.18% |
| 04 Nov 2022 | 172.70 | 172.65 | 173.90 | 170.40 | 101177 | 1.02% |
| 03 Nov 2022 | 170.95 | 171.00 | 173.70 | 169.60 | 123440 | -0.96% |
| 02 Nov 2022 | 172.60 | 174.00 | 178.75 | 172.00 | 125872 | -0.49% |
| 01 Nov 2022 | 173.45 | 182.00 | 183.25 | 172.15 | 354205 | -3.93% |
| 31 Oct 2022 | 180.55 | 188.00 | 190.40 | 179.10 | 415447 | -5.15% |
| 28 Oct 2022 | 190.35 | 196.00 | 197.00 | 185.80 | 444704 | -2.13% |
| 27 Oct 2022 | 194.50 | 193.60 | 196.55 | 191.45 | 310691 | 1.41% |
| 25 Oct 2022 | 191.80 | 184.50 | 197.65 | 183.75 | 641448 | 3.54% |
| 24 Oct 2022 | 185.25 | 186.95 | 188.40 | 184.05 | 57985 | -0.22% |
| 21 Oct 2022 | 185.65 | 182.10 | 191.35 | 182.10 | 162413 | -0.88% |
| 20 Oct 2022 | 187.30 | 182.35 | 188.90 | 182.35 | 201088 | 0.89% |
| 19 Oct 2022 | 185.65 | 182.50 | 188.90 | 180.10 | 274811 | 1.39% |
| 18 Oct 2022 | 183.10 | 185.40 | 186.10 | 180.50 | 202280 | -1.05% |
| 17 Oct 2022 | 185.05 | 182.50 | 193.00 | 179.95 | 428497 | 1.06% |
| 14 Oct 2022 | 183.10 | 190.00 | 191.30 | 182.60 | 159533 | -2.09% |
| 13 Oct 2022 | 187.00 | 178.40 | 188.90 | 175.50 | 256519 | 5.12% |
| 12 Oct 2022 | 177.90 | 181.90 | 184.00 | 175.80 | 120262 | -1.47% |
| 11 Oct 2022 | 180.55 | 186.80 | 189.70 | 178.00 | 301232 | -3.22% |
| 10 Oct 2022 | 186.55 | 181.00 | 190.75 | 179.75 | 599147 | 2.28% |
| 07 Oct 2022 | 182.40 | 174.90 | 185.50 | 170.55 | 628863 | 3.96% |
| 06 Oct 2022 | 175.45 | 173.85 | 178.00 | 172.85 | 99872 | 1.74% |
| 04 Oct 2022 | 172.45 | 172.20 | 175.55 | 170.75 | 142229 | 1.41% |
| 03 Oct 2022 | 170.05 | 175.50 | 178.70 | 168.35 | 168487 | -2.91% |
| 30 Sep 2022 | 175.15 | 168.60 | 178.25 | 166.15 | 457551 | 3.88% |
| 29 Sep 2022 | 168.60 | 161.85 | 172.00 | 161.05 | 347032 | 5.28% |
| 28 Sep 2022 | 160.15 | 161.90 | 163.55 | 158.40 | 70352 | -1.60% |
| 27 Sep 2022 | 162.75 | 161.00 | 164.55 | 159.05 | 109315 | 1.56% |
| 26 Sep 2022 | 160.25 | 167.10 | 167.10 | 157.55 | 247419 | -4.36% |
| 23 Sep 2022 | 167.55 | 175.55 | 175.55 | 165.35 | 162827 | -3.96% |
| 22 Sep 2022 | 174.45 | 174.00 | 176.45 | 172.00 | 112559 | 0.11% |
| 21 Sep 2022 | 174.25 | 174.90 | 177.95 | 172.20 | 148753 | 0.03% |
| 20 Sep 2022 | 174.20 | 180.95 | 183.35 | 173.40 | 242686 | -3.09% |
| 19 Sep 2022 | 179.75 | 176.45 | 181.70 | 173.05 | 289048 | 2.28% |
| 16 Sep 2022 | 175.75 | 187.95 | 188.35 | 172.10 | 689318 | -6.54% |
| 15 Sep 2022 | 188.05 | 189.95 | 191.60 | 183.45 | 253264 | -0.32% |
| 14 Sep 2022 | 188.65 | 188.00 | 191.35 | 186.30 | 203732 | -1.46% |
| 13 Sep 2022 | 191.45 | 196.55 | 198.75 | 190.50 | 236642 | -2.02% |
| 12 Sep 2022 | 195.40 | 194.90 | 198.00 | 193.50 | 291726 | 0.67% |
| 09 Sep 2022 | 194.10 | 195.90 | 203.15 | 191.55 | 842380 | -0.64% |
| 08 Sep 2022 | 195.35 | 193.65 | 198.50 | 190.50 | 427561 | 1.82% |
| 07 Sep 2022 | 191.85 | 188.35 | 195.85 | 187.95 | 353605 | 1.62% |
| 06 Sep 2022 | 188.80 | 189.20 | 193.55 | 186.20 | 215750 | 0.03% |
| 05 Sep 2022 | 188.75 | 189.85 | 192.10 | 185.25 | 309875 | 0.05% |
| 02 Sep 2022 | 188.65 | 187.75 | 195.90 | 186.50 | 552994 | 0.91% |
| 01 Sep 2022 | 186.95 | 192.15 | 195.30 | 185.50 | 358216 | -3.63% |
| 30 Aug 2022 | 194.00 | 196.40 | 198.90 | 191.40 | 389443 | -0.67% |
| 29 Aug 2022 | 195.30 | 190.50 | 198.45 | 190.50 | 767773 | -0.99% |
| 26 Aug 2022 | 197.25 | 181.10 | 204.70 | 181.10 | 2279247 | 9.55% |
| 25 Aug 2022 | 180.05 | 181.20 | 189.00 | 179.15 | 437230 | -0.63% |
| 24 Aug 2022 | 181.20 | 178.30 | 182.00 | 177.55 | 252230 | 2.43% |
| 23 Aug 2022 | 176.90 | 172.90 | 181.45 | 172.10 | 228568 | 1.03% |
| 22 Aug 2022 | 175.10 | 178.10 | 182.80 | 171.45 | 507774 | -1.68% |
| 19 Aug 2022 | 178.10 | 182.90 | 187.80 | 175.60 | 503481 | -2.06% |
| 18 Aug 2022 | 181.85 | 167.00 | 183.45 | 166.70 | 1246348 | 9.55% |
| 17 Aug 2022 | 166.00 | 168.55 | 169.95 | 164.00 | 238043 | -1.28% |
| 16 Aug 2022 | 168.15 | 163.00 | 169.95 | 160.05 | 506058 | 6.26% |
| 12 Aug 2022 | 158.25 | 160.00 | 163.00 | 156.20 | 175881 | -0.35% |
| 11 Aug 2022 | 158.80 | 162.80 | 163.40 | 156.00 | 190415 | -1.46% |
| 10 Aug 2022 | 161.15 | 165.00 | 166.25 | 160.60 | 133443 | -2.45% |
| 08 Aug 2022 | 165.20 | 168.00 | 170.25 | 164.25 | 212341 | -0.75% |
| 05 Aug 2022 | 166.45 | 168.05 | 171.20 | 164.60 | 468664 | 0.15% |
| 04 Aug 2022 | 166.20 | 164.60 | 174.00 | 157.00 | 1646012 | 7.75% |
| 03 Aug 2022 | 154.25 | 158.45 | 162.00 | 153.05 | 160430 | -2.06% |
| 02 Aug 2022 | 157.50 | 157.65 | 162.75 | 153.60 | 248298 | -0.10% |
| 01 Aug 2022 | 157.65 | 154.20 | 159.05 | 151.40 | 181611 | 3.07% |
| 29 Jul 2022 | 152.95 | 150.85 | 155.90 | 150.85 | 152401 | 1.43% |
| 28 Jul 2022 | 150.80 | 148.90 | 152.35 | 147.75 | 175312 | 2.03% |
| 27 Jul 2022 | 147.80 | 153.40 | 154.75 | 146.65 | 225333 | -3.52% |
| 26 Jul 2022 | 153.20 | 162.90 | 163.00 | 151.70 | 394456 | -5.55% |
| 25 Jul 2022 | 162.20 | 151.95 | 165.80 | 150.65 | 518840 | 7.38% |
| 22 Jul 2022 | 151.05 | 153.35 | 154.90 | 150.50 | 102028 | -1.02% |
| 21 Jul 2022 | 152.60 | 153.90 | 159.00 | 150.90 | 257297 | -0.29% |
| 20 Jul 2022 | 153.05 | 147.90 | 156.00 | 147.30 | 307084 | 4.33% |
| 19 Jul 2022 | 146.70 | 148.30 | 149.75 | 145.65 | 70963 | -0.95% |
| 18 Jul 2022 | 148.10 | 147.85 | 150.00 | 145.45 | 77074 | 0.99% |
| 15 Jul 2022 | 146.65 | 145.30 | 149.00 | 144.35 | 47024 | 1.73% |
| 14 Jul 2022 | 144.15 | 148.05 | 149.30 | 142.00 | 58813 | -2.63% |
| 13 Jul 2022 | 148.05 | 153.65 | 154.50 | 147.40 | 86752 | -3.61% |
| 12 Jul 2022 | 153.60 | 153.60 | 156.00 | 152.45 | 55559 | -0.10% |
| 11 Jul 2022 | 153.75 | 152.40 | 156.00 | 150.55 | 134634 | 1.45% |
| 08 Jul 2022 | 151.55 | 150.85 | 154.40 | 149.60 | 79699 | 1.27% |
| 07 Jul 2022 | 149.65 | 150.15 | 154.40 | 146.35 | 142052 | 0.47% |
| 06 Jul 2022 | 148.95 | 144.30 | 150.40 | 144.00 | 107740 | 3.01% |
| 05 Jul 2022 | 144.60 | 146.65 | 149.55 | 144.25 | 72065 | -0.62% |
| 04 Jul 2022 | 145.50 | 140.00 | 147.55 | 140.00 | 89556 | 4.04% |
| 01 Jul 2022 | 139.85 | 140.70 | 145.10 | 136.95 | 116020 | -0.60% |
| 30 Jun 2022 | 140.70 | 144.75 | 147.95 | 140.00 | 82964 | -3.23% |
| 29 Jun 2022 | 145.40 | 150.00 | 150.70 | 144.40 | 96075 | -4.15% |
| 28 Jun 2022 | 151.70 | 151.65 | 157.00 | 150.00 | 296523 | -0.30% |
| 27 Jun 2022 | 152.15 | 146.00 | 158.00 | 142.95 | 874650 | 6.96% |
| 24 Jun 2022 | 142.25 | 136.65 | 144.00 | 136.00 | 85465 | 4.71% |
| 23 Jun 2022 | 135.85 | 137.10 | 139.45 | 134.40 | 63098 | 0.07% |
| 22 Jun 2022 | 135.75 | 139.35 | 140.50 | 135.05 | 79633 | -3.17% |
| 21 Jun 2022 | 140.20 | 137.30 | 142.00 | 137.30 | 172291 | 2.56% |
| 20 Jun 2022 | 136.70 | 140.00 | 143.45 | 133.00 | 332770 | -2.81% |
| 17 Jun 2022 | 140.65 | 141.40 | 143.20 | 135.25 | 125254 | 0.18% |
| 16 Jun 2022 | 140.40 | 148.40 | 148.55 | 138.85 | 215867 | -2.87% |
| 15 Jun 2022 | 144.55 | 145.00 | 147.70 | 142.20 | 198185 | -0.48% |
| 14 Jun 2022 | 145.25 | 140.00 | 147.00 | 140.00 | 231441 | 2.11% |
| 13 Jun 2022 | 142.25 | 146.55 | 148.00 | 140.10 | 182248 | -5.98% |
| 10 Jun 2022 | 151.30 | 143.50 | 154.45 | 142.05 | 384934 | 4.27% |
| 09 Jun 2022 | 145.10 | 146.70 | 146.85 | 143.40 | 274631 | -1.56% |
| 08 Jun 2022 | 147.40 | 142.70 | 150.65 | 139.40 | 343771 | 3.88% |
| 07 Jun 2022 | 141.90 | 141.00 | 145.00 | 139.75 | 172046 | -0.11% |
| 06 Jun 2022 | 142.05 | 138.60 | 144.80 | 134.25 | 328682 | 3.05% |
| 03 Jun 2022 | 137.85 | 143.50 | 143.80 | 136.20 | 228679 | -2.58% |
| 02 Jun 2022 | 141.50 | 148.65 | 149.95 | 138.85 | 353571 | -4.94% |
| 01 Jun 2022 | 148.85 | 138.80 | 157.40 | 138.80 | 475647 | 7.55% |
| 31 May 2022 | 138.40 | 145.40 | 146.60 | 135.65 | 435672 | -5.24% |
| 30 May 2022 | 146.05 | 149.25 | 151.75 | 144.90 | 205666 | -1.02% |
| 27 May 2022 | 147.55 | 149.15 | 154.60 | 145.95 | 163926 | 0.14% |
| 26 May 2022 | 147.35 | 144.00 | 148.40 | 134.85 | 247467 | 2.15% |
| 25 May 2022 | 144.25 | 159.00 | 160.15 | 141.40 | 205559 | -8.09% |
| 24 May 2022 | 156.95 | 162.45 | 164.60 | 156.20 | 92952 | -2.88% |
| 23 May 2022 | 161.60 | 167.70 | 170.00 | 159.65 | 200151 | -2.47% |
| 20 May 2022 | 165.70 | 161.30 | 170.00 | 161.30 | 185026 | 3.76% |
| 19 May 2022 | 159.70 | 163.00 | 168.80 | 158.70 | 184954 | -5.70% |
| 18 May 2022 | 169.35 | 170.50 | 173.25 | 163.30 | 180592 | -0.44% |
| 17 May 2022 | 170.10 | 168.20 | 174.05 | 165.20 | 169319 | 1.52% |
| 16 May 2022 | 167.55 | 162.95 | 168.00 | 159.10 | 139904 | 3.91% |
| 13 May 2022 | 161.25 | 159.90 | 171.90 | 157.40 | 352473 | 3.97% |
| 12 May 2022 | 155.10 | 159.00 | 160.25 | 152.50 | 111783 | -4.08% |
| 11 May 2022 | 161.70 | 158.50 | 166.00 | 148.00 | 309139 | 1.99% |
| 10 May 2022 | 158.55 | 173.00 | 173.00 | 154.95 | 158873 | -5.46% |
| 09 May 2022 | 167.70 | 171.75 | 171.75 | 155.50 | 241047 | -3.12% |
| 06 May 2022 | 173.10 | 170.00 | 175.90 | 165.50 | 244579 | -1.59% |
| 05 May 2022 | 175.90 | 183.10 | 185.70 | 175.00 | 163939 | -3.01% |
| 04 May 2022 | 181.35 | 189.85 | 192.75 | 179.00 | 203483 | -3.07% |
| 02 May 2022 | 187.10 | 191.00 | 195.00 | 183.00 | 208693 | -3.18% |
| 29 Apr 2022 | 193.25 | 206.00 | 209.20 | 192.00 | 258042 | -5.59% |
| 28 Apr 2022 | 204.70 | 198.85 | 209.00 | 198.85 | 460011 | 4.23% |
| 27 Apr 2022 | 196.40 | 196.30 | 203.70 | 188.30 | 390215 | 0.90% |
| 26 Apr 2022 | 194.65 | 205.00 | 210.00 | 193.00 | 309626 | -4.00% |
| 25 Apr 2022 | 202.75 | 205.90 | 211.95 | 201.15 | 294453 | -1.96% |
| 22 Apr 2022 | 206.80 | 210.00 | 215.55 | 205.05 | 294971 | -2.13% |
| 21 Apr 2022 | 211.30 | 205.60 | 218.85 | 204.75 | 646968 | 3.20% |
| 20 Apr 2022 | 204.75 | 206.00 | 208.70 | 200.00 | 273519 | 2.61% |
| 19 Apr 2022 | 199.55 | 210.20 | 216.00 | 193.55 | 845993 | -4.22% |
| 18 Apr 2022 | 208.35 | 184.50 | 214.40 | 178.05 | 1657736 | 13.76% |
| 13 Apr 2022 | 183.15 | 181.00 | 186.10 | 178.75 | 285673 | 3.21% |
| 12 Apr 2022 | 177.45 | 182.50 | 184.90 | 175.85 | 177759 | -3.43% |
| 11 Apr 2022 | 183.75 | 185.00 | 189.90 | 181.35 | 327513 | 0.49% |
| 08 Apr 2022 | 182.85 | 169.80 | 184.50 | 168.05 | 716193 | 8.87% |
| 07 Apr 2022 | 167.95 | 176.00 | 183.60 | 166.65 | 725523 | -3.89% |
| 06 Apr 2022 | 174.75 | 174.00 | 183.40 | 169.00 | 800154 | 0.55% |
| 05 Apr 2022 | 173.80 | 170.00 | 194.00 | 166.10 | 2901801 | 4.64% |
| 04 Apr 2022 | 166.10 | 141.00 | 166.10 | 139.50 | 1569288 | 19.97% |
| 01 Apr 2022 | 138.45 | 134.95 | 141.60 | 134.00 | 171369 | 3.36% |
| 31 Mar 2022 | 133.95 | 138.15 | 138.15 | 132.50 | 92223 | -1.94% |
| 30 Mar 2022 | 136.60 | 141.70 | 144.05 | 135.10 | 149328 | -3.26% |
| 29 Mar 2022 | 141.20 | 134.40 | 147.50 | 134.40 | 782800 | 5.22% |
| 28 Mar 2022 | 134.20 | 136.95 | 137.55 | 132.45 | 112829 | -0.26% |
| 25 Mar 2022 | 134.55 | 138.00 | 138.50 | 131.80 | 99711 | -1.90% |
| 24 Mar 2022 | 137.15 | 136.50 | 139.45 | 135.00 | 76394 | 0.18% |
| 23 Mar 2022 | 136.90 | 142.20 | 143.80 | 135.60 | 124982 | -3.18% |
| 22 Mar 2022 | 141.40 | 137.80 | 145.10 | 135.85 | 294989 | 3.44% |
| 21 Mar 2022 | 136.70 | 138.10 | 140.00 | 135.00 | 177181 | -0.36% |
| 17 Mar 2022 | 137.20 | 131.05 | 139.50 | 130.00 | 194136 | 5.54% |
| 16 Mar 2022 | 130.00 | 128.25 | 133.55 | 128.00 | 114518 | 2.20% |
| 15 Mar 2022 | 127.20 | 134.50 | 134.95 | 125.95 | 114599 | -5.25% |
| 14 Mar 2022 | 134.25 | 134.25 | 140.90 | 133.10 | 161482 | 0.45% |
| 11 Mar 2022 | 133.65 | 124.55 | 141.20 | 124.40 | 828567 | 7.09% |
| 10 Mar 2022 | 124.80 | 129.30 | 129.90 | 124.25 | 94999 | -1.96% |
| 09 Mar 2022 | 127.30 | 123.90 | 129.00 | 123.25 | 116410 | 2.87% |
| 08 Mar 2022 | 123.75 | 116.80 | 124.95 | 116.80 | 83843 | 3.99% |
| 07 Mar 2022 | 119.00 | 118.95 | 122.90 | 114.40 | 94244 | -0.25% |
| 04 Mar 2022 | 119.30 | 121.35 | 121.35 | 117.75 | 64225 | -1.93% |
| 03 Mar 2022 | 121.65 | 126.90 | 126.90 | 121.00 | 62821 | -0.82% |
| 02 Mar 2022 | 122.65 | 124.20 | 127.75 | 121.25 | 88545 | -1.25% |
| 28 Feb 2022 | 124.20 | 120.00 | 127.20 | 117.90 | 148784 | 2.77% |
| 25 Feb 2022 | 120.85 | 115.90 | 122.00 | 115.90 | 143771 | 8.48% |
| 24 Feb 2022 | 111.40 | 123.00 | 123.00 | 110.50 | 153139 | -12.21% |
| 23 Feb 2022 | 126.90 | 123.55 | 131.80 | 123.55 | 115622 | 2.71% |
| 22 Feb 2022 | 123.55 | 126.80 | 126.80 | 120.60 | 112219 | -2.64% |
| 21 Feb 2022 | 126.90 | 136.00 | 136.00 | 125.85 | 127650 | -6.17% |
| 18 Feb 2022 | 135.25 | 139.00 | 142.35 | 133.10 | 118296 | -2.91% |
| 17 Feb 2022 | 139.30 | 144.25 | 147.75 | 138.05 | 122007 | -3.70% |
| 16 Feb 2022 | 144.65 | 137.00 | 150.45 | 137.00 | 438341 | 5.58% |
| 15 Feb 2022 | 137.00 | 134.85 | 138.90 | 126.45 | 189745 | 3.12% |
| 14 Feb 2022 | 132.85 | 140.10 | 141.75 | 131.15 | 194277 | -7.39% |
| 11 Feb 2022 | 143.45 | 143.90 | 150.00 | 142.50 | 162088 | -1.17% |
| 10 Feb 2022 | 145.15 | 147.00 | 152.35 | 142.40 | 396592 | -1.49% |
| 09 Feb 2022 | 147.35 | 137.25 | 156.10 | 134.55 | 1345839 | 8.23% |
| 08 Feb 2022 | 136.15 | 142.50 | 142.50 | 133.00 | 177983 | -2.72% |
| 07 Feb 2022 | 139.95 | 134.80 | 142.50 | 133.20 | 401850 | 5.34% |
| 04 Feb 2022 | 132.85 | 132.80 | 137.00 | 129.90 | 462231 | 0.91% |
| 03 Feb 2022 | 131.65 | 128.50 | 131.65 | 124.45 | 362730 | 9.98% |
| 02 Feb 2022 | 119.70 | 118.30 | 121.95 | 118.30 | 55486 | 0.50% |
| 01 Feb 2022 | 119.10 | 119.50 | 122.95 | 118.40 | 108314 | 0.17% |
| 31 Jan 2022 | 118.90 | 116.00 | 119.80 | 116.00 | 53078 | 2.15% |
| 28 Jan 2022 | 116.40 | 115.00 | 119.15 | 114.20 | 62824 | 2.37% |
| 27 Jan 2022 | 113.70 | 114.80 | 115.60 | 112.50 | 30838 | -1.69% |
| 25 Jan 2022 | 115.65 | 110.00 | 116.85 | 107.05 | 64524 | 4.28% |
| 24 Jan 2022 | 110.90 | 117.55 | 118.85 | 109.00 | 66488 | -6.85% |
| 21 Jan 2022 | 119.05 | 124.00 | 124.80 | 118.45 | 81321 | -3.84% |
| 20 Jan 2022 | 123.80 | 122.80 | 124.90 | 122.00 | 46748 | 0.81% |
| 19 Jan 2022 | 122.80 | 124.80 | 125.55 | 121.50 | 69795 | -1.13% |
| 18 Jan 2022 | 124.20 | 128.00 | 129.50 | 123.55 | 122035 | -2.13% |
| 17 Jan 2022 | 126.90 | 127.90 | 129.80 | 124.70 | 158910 | -0.43% |
| 14 Jan 2022 | 127.45 | 124.70 | 129.70 | 122.50 | 130974 | 2.53% |
| 13 Jan 2022 | 124.30 | 126.40 | 127.00 | 123.00 | 75896 | -0.36% |
| 12 Jan 2022 | 124.75 | 126.95 | 130.25 | 124.15 | 143454 | -1.11% |
| 11 Jan 2022 | 126.15 | 126.90 | 129.00 | 123.00 | 124081 | 1.57% |
| 10 Jan 2022 | 124.20 | 127.00 | 129.55 | 123.50 | 113253 | 1.43% |
| 07 Jan 2022 | 122.45 | 125.35 | 126.00 | 121.00 | 83160 | -1.37% |
| 06 Jan 2022 | 124.15 | 123.60 | 126.40 | 121.25 | 117490 | -0.04% |
| 05 Jan 2022 | 124.20 | 120.70 | 131.50 | 120.70 | 544124 | 2.86% |
| 04 Jan 2022 | 120.75 | 119.50 | 123.40 | 114.55 | 303832 | 1.47% |
| 03 Jan 2022 | 119.00 | 120.80 | 123.40 | 117.60 | 55301 | -0.71% |
| 31 Dec 2021 | 119.85 | 120.00 | 123.50 | 118.10 | 62732 | -0.29% |
| 30 Dec 2021 | 120.20 | 118.65 | 125.65 | 115.70 | 229729 | 2.65% |
| 29 Dec 2021 | 117.10 | 114.50 | 123.00 | 111.00 | 147679 | 3.49% |
| 28 Dec 2021 | 113.15 | 109.30 | 115.00 | 109.05 | 51262 | 3.00% |
| 27 Dec 2021 | 109.85 | 113.80 | 113.80 | 108.90 | 25110 | -1.61% |
| 24 Dec 2021 | 111.65 | 107.50 | 113.90 | 107.50 | 87709 | 3.28% |
| 23 Dec 2021 | 108.10 | 110.55 | 111.00 | 107.05 | 56191 | -0.92% |
| 22 Dec 2021 | 109.10 | 108.65 | 111.55 | 108.10 | 36866 | 0.88% |
| 21 Dec 2021 | 108.15 | 109.50 | 111.15 | 104.15 | 64794 | 1.12% |
| 20 Dec 2021 | 106.95 | 110.00 | 110.85 | 105.85 | 59119 | -4.38% |
| 17 Dec 2021 | 111.85 | 120.85 | 121.75 | 109.80 | 169012 | -8.32% |
| 16 Dec 2021 | 122.00 | 114.00 | 123.80 | 111.85 | 313171 | 8.40% |
| 15 Dec 2021 | 112.55 | 114.50 | 114.50 | 111.15 | 20908 | -0.04% |
| 14 Dec 2021 | 112.60 | 112.35 | 114.45 | 111.30 | 19590 | 0.22% |
| 13 Dec 2021 | 112.35 | 114.95 | 117.85 | 111.60 | 88019 | -2.56% |
| 10 Dec 2021 | 115.30 | 117.40 | 117.40 | 113.20 | 47263 | 0.52% |
| 09 Dec 2021 | 114.70 | 117.70 | 119.00 | 112.65 | 74258 | -1.21% |
| 08 Dec 2021 | 116.10 | 108.90 | 117.00 | 108.90 | 103202 | 6.61% |
| 07 Dec 2021 | 108.90 | 110.80 | 115.80 | 108.25 | 127221 | 1.40% |
| 06 Dec 2021 | 107.40 | 107.25 | 110.00 | 107.00 | 28911 | -0.51% |
| 03 Dec 2021 | 107.95 | 108.60 | 111.65 | 107.40 | 81432 | -0.32% |
| 02 Dec 2021 | 108.30 | 102.20 | 108.30 | 102.20 | 41734 | 4.99% |
| 01 Dec 2021 | 103.15 | 104.90 | 104.90 | 102.05 | 36670 | 0.78% |
| 30 Nov 2021 | 102.35 | 104.95 | 105.85 | 101.10 | 20641 | 0.69% |
| 29 Nov 2021 | 101.65 | 104.00 | 104.45 | 101.00 | 22280 | -2.17% |
| 26 Nov 2021 | 103.90 | 107.05 | 108.70 | 102.60 | 87160 | -3.53% |
| 25 Nov 2021 | 107.70 | 111.00 | 112.00 | 106.95 | 48518 | -1.01% |
| 24 Nov 2021 | 108.80 | 112.80 | 114.00 | 107.95 | 111519 | 0.09% |
| 23 Nov 2021 | 108.70 | 101.10 | 108.70 | 101.10 | 89359 | 4.97% |
| 22 Nov 2021 | 103.55 | 105.25 | 109.55 | 102.75 | 46931 | -4.25% |
| 18 Nov 2021 | 108.15 | 110.25 | 112.85 | 108.00 | 57677 | -1.77% |
| 17 Nov 2021 | 110.10 | 113.95 | 113.95 | 109.80 | 76583 | -2.00% |
| 16 Nov 2021 | 112.35 | 116.50 | 116.50 | 111.60 | 42372 | -0.53% |
| 15 Nov 2021 | 112.95 | 117.70 | 117.70 | 111.10 | 44257 | -1.70% |
| 12 Nov 2021 | 114.90 | 118.95 | 120.55 | 114.00 | 62892 | -1.71% |
| 11 Nov 2021 | 116.90 | 124.30 | 124.30 | 115.60 | 75745 | -2.22% |
| 10 Nov 2021 | 119.55 | 114.50 | 119.55 | 112.60 | 60240 | 4.96% |
| 09 Nov 2021 | 113.90 | 112.35 | 114.90 | 112.35 | 32253 | 0.26% |
| 08 Nov 2021 | 113.60 | 114.95 | 114.95 | 110.60 | 33895 | -0.35% |
| 04 Nov 2021 | 114.00 | 114.90 | 114.90 | 111.65 | 9750 | 0.44% |
| 03 Nov 2021 | 113.50 | 114.25 | 114.65 | 112.05 | 28045 | 1.20% |
| 02 Nov 2021 | 112.15 | 114.25 | 114.90 | 110.60 | 34762 | 0.00% |
| 01 Nov 2021 | 112.15 | 115.00 | 115.00 | 111.00 | 24335 | -0.09% |
| 29 Oct 2021 | 112.25 | 112.50 | 115.00 | 111.10 | 22249 | -1.06% |
| 28 Oct 2021 | 113.45 | 117.10 | 117.60 | 112.65 | 30571 | -3.12% |
| 27 Oct 2021 | 117.10 | 116.20 | 119.05 | 116.10 | 13748 | 0.13% |
| 26 Oct 2021 | 116.95 | 116.00 | 119.00 | 115.00 | 23151 | 0.82% |
| 25 Oct 2021 | 116.00 | 121.00 | 121.25 | 114.00 | 36028 | -2.11% |
| 22 Oct 2021 | 118.50 | 115.50 | 121.15 | 115.50 | 76282 | 2.69% |
| 21 Oct 2021 | 115.40 | 117.60 | 119.30 | 114.10 | 35543 | -2.57% |
| 20 Oct 2021 | 118.45 | 121.00 | 122.00 | 117.00 | 31257 | -2.63% |
| 19 Oct 2021 | 121.65 | 124.65 | 126.75 | 120.35 | 66579 | -2.41% |
| 18 Oct 2021 | 124.65 | 124.00 | 127.30 | 123.75 | 109273 | 0.73% |
| 14 Oct 2021 | 123.75 | 127.00 | 129.70 | 120.80 | 60341 | -1.94% |
| 13 Oct 2021 | 126.20 | 128.00 | 131.75 | 126.00 | 64133 | -1.41% |
| 12 Oct 2021 | 128.00 | 122.15 | 129.60 | 122.15 | 79602 | 3.18% |
| 11 Oct 2021 | 124.05 | 130.00 | 130.00 | 123.55 | 91363 | -4.61% |
| 08 Oct 2021 | 130.05 | 128.90 | 132.00 | 124.20 | 43731 | 3.13% |
| 07 Oct 2021 | 126.10 | 126.80 | 129.75 | 123.10 | 27076 | 0.88% |
| 06 Oct 2021 | 125.00 | 131.55 | 134.00 | 125.00 | 70092 | -4.98% |
| 05 Oct 2021 | 131.55 | 130.00 | 134.00 | 128.00 | 55000 | 2.77% |
| 04 Oct 2021 | 128.00 | 127.00 | 128.50 | 125.00 | 31417 | 0.12% |
| 01 Oct 2021 | 127.85 | 130.45 | 130.45 | 125.25 | 35523 | -2.14% |
| 30 Sep 2021 | 130.65 | 140.90 | 140.90 | 130.55 | 98502 | -4.91% |
| 29 Sep 2021 | 137.40 | 138.05 | 138.05 | 133.00 | 207013 | 4.49% |
| 28 Sep 2021 | 131.50 | 131.50 | 131.50 | 131.50 | 59183 | 4.99% |
| 27 Sep 2021 | 125.25 | 119.90 | 126.65 | 118.10 | 110067 | 3.81% |
| 24 Sep 2021 | 120.65 | 116.50 | 120.75 | 112.00 | 102213 | 4.91% |
| 23 Sep 2021 | 115.00 | 113.10 | 116.45 | 113.00 | 38381 | 0.57% |
| 22 Sep 2021 | 114.35 | 113.95 | 115.75 | 112.00 | 14811 | 0.35% |
| 21 Sep 2021 | 113.95 | 112.15 | 115.00 | 109.00 | 37871 | 1.42% |
| 20 Sep 2021 | 112.35 | 113.00 | 115.95 | 112.00 | 37721 | -1.58% |
| 17 Sep 2021 | 114.15 | 117.90 | 117.90 | 112.10 | 28575 | -2.27% |
| 16 Sep 2021 | 116.80 | 116.30 | 119.70 | 116.00 | 42188 | -1.81% |
| 15 Sep 2021 | 118.95 | 118.00 | 120.00 | 117.00 | 33596 | 0.98% |
| 14 Sep 2021 | 117.80 | 115.50 | 118.20 | 115.10 | 21287 | 1.99% |
| 13 Sep 2021 | 115.50 | 116.00 | 119.40 | 114.00 | 29099 | -0.43% |
| 09 Sep 2021 | 116.00 | 120.00 | 120.00 | 115.00 | 18500 | -1.11% |
| 08 Sep 2021 | 117.30 | 116.10 | 119.70 | 115.80 | 23350 | 1.03% |
| 07 Sep 2021 | 116.10 | 119.90 | 119.90 | 115.25 | 33251 | -1.07% |
| 06 Sep 2021 | 117.35 | 119.75 | 122.70 | 117.15 | 24493 | -2.00% |
| 03 Sep 2021 | 119.75 | 123.40 | 123.50 | 119.00 | 10830 | -0.33% |
| 02 Sep 2021 | 120.15 | 115.95 | 122.00 | 114.15 | 57895 | 3.27% |
| 01 Sep 2021 | 116.35 | 118.25 | 118.25 | 113.50 | 19921 | 0.04% |
| 31 Aug 2021 | 116.30 | 120.45 | 120.45 | 116.00 | 19344 | -2.88% |
| 30 Aug 2021 | 119.75 | 119.50 | 122.00 | 116.00 | 28224 | -1.24% |
| 27 Aug 2021 | 121.25 | 118.55 | 124.00 | 118.55 | 18144 | -1.66% |
| 26 Aug 2021 | 123.30 | 121.40 | 126.00 | 120.20 | 22855 | -0.48% |
| 25 Aug 2021 | 123.90 | 118.80 | 124.70 | 114.20 | 41853 | 3.99% |
| 24 Aug 2021 | 119.15 | 110.10 | 119.35 | 108.20 | 39302 | 4.79% |
| 23 Aug 2021 | 113.70 | 123.20 | 123.35 | 113.70 | 42042 | -4.97% |
| 20 Aug 2021 | 119.65 | 125.50 | 126.50 | 119.45 | 46185 | -4.81% |
| 18 Aug 2021 | 125.70 | 125.20 | 132.30 | 125.00 | 33642 | -3.46% |
| 17 Aug 2021 | 130.20 | 130.00 | 133.25 | 127.00 | 31641 | -0.61% |
| 16 Aug 2021 | 131.00 | 135.40 | 138.80 | 130.00 | 41906 | -3.25% |
| 13 Aug 2021 | 135.40 | 143.40 | 143.40 | 132.40 | 51011 | -2.83% |
| 12 Aug 2021 | 139.35 | 133.85 | 139.55 | 133.50 | 61796 | 4.81% |
| 11 Aug 2021 | 132.95 | 127.25 | 134.00 | 126.05 | 78173 | 0.23% |
| 10 Aug 2021 | 132.65 | 138.10 | 140.00 | 132.65 | 36771 | -4.98% |
| 09 Aug 2021 | 139.60 | 145.20 | 148.45 | 138.85 | 74978 | -4.48% |
| 06 Aug 2021 | 146.15 | 147.85 | 154.60 | 140.70 | 68943 | -0.75% |
| 05 Aug 2021 | 147.25 | 145.00 | 149.00 | 139.05 | 62974 | 1.83% |
| 04 Aug 2021 | 144.60 | 156.45 | 156.45 | 143.50 | 253893 | -4.14% |
| 03 Aug 2021 | 150.85 | 150.85 | 150.85 | 147.40 | 131993 | 4.98% |
| 02 Aug 2021 | 143.70 | 143.70 | 143.70 | 142.35 | 57178 | 4.97% |
| 30 Jul 2021 | 136.90 | 133.80 | 136.90 | 129.20 | 53750 | 4.98% |
| 29 Jul 2021 | 130.40 | 129.45 | 134.80 | 128.00 | 68917 | 0.73% |
| 28 Jul 2021 | 129.45 | 132.45 | 132.45 | 127.20 | 76437 | -2.27% |
| 27 Jul 2021 | 132.45 | 133.55 | 135.00 | 130.20 | 40774 | -0.90% |
| 26 Jul 2021 | 133.65 | 136.10 | 138.10 | 130.50 | 62979 | -2.69% |
| 23 Jul 2021 | 137.35 | 139.45 | 142.00 | 136.60 | 53430 | -1.51% |
| 22 Jul 2021 | 139.45 | 144.00 | 145.00 | 135.25 | 124517 | -1.45% |
| 20 Jul 2021 | 141.50 | 147.60 | 150.00 | 141.50 | 108985 | -4.97% |
| 19 Jul 2021 | 148.90 | 150.00 | 154.90 | 147.15 | 300738 | -0.90% |
| 16 Jul 2021 | 150.25 | 150.65 | 153.50 | 149.95 | 292003 | -1.64% |
| 15 Jul 2021 | 152.75 | 155.30 | 157.00 | 151.80 | 243169 | -1.26% |
| 14 Jul 2021 | 154.70 | 152.30 | 158.90 | 152.30 | 758194 | 2.28% |
| 13 Jul 2021 | 151.25 | 153.50 | 155.20 | 150.50 | 219649 | -0.62% |
| 12 Jul 2021 | 152.20 | 158.25 | 158.50 | 151.10 | 914567 | -3.09% |
| 09 Jul 2021 | 157.05 | 152.00 | 158.65 | 151.20 | 1057256 | 3.49% |
| 08 Jul 2021 | 151.75 | 148.45 | 158.65 | 148.10 | 794934 | 2.26% |
| 07 Jul 2021 | 148.40 | 147.00 | 151.00 | 143.20 | 380863 | 0.30% |
| 06 Jul 2021 | 147.95 | 150.20 | 156.95 | 146.60 | 1132605 | -0.47% |
| 05 Jul 2021 | 148.65 | 132.85 | 154.80 | 131.60 | 3215948 | 13.78% |
| 02 Jul 2021 | 130.65 | 126.20 | 132.50 | 126.20 | 491716 | 3.69% |
| 01 Jul 2021 | 126.00 | 126.00 | 127.50 | 125.00 | 106545 | 0.00% |
| 30 Jun 2021 | 126.00 | 128.15 | 131.05 | 124.85 | 245475 | -1.68% |
| 29 Jun 2021 | 128.15 | 129.95 | 130.55 | 127.40 | 241444 | -0.39% |
| 28 Jun 2021 | 128.65 | 129.70 | 135.00 | 128.10 | 463436 | 4.17% |
| 25 Jun 2021 | 123.50 | 125.90 | 125.90 | 122.45 | 127488 | -1.00% |
| 24 Jun 2021 | 124.75 | 127.90 | 130.00 | 124.00 | 113779 | -1.58% |
| 23 Jun 2021 | 126.75 | 127.90 | 132.00 | 126.20 | 184535 | -0.16% |
| 22 Jun 2021 | 126.95 | 128.90 | 132.40 | 125.00 | 154713 | -0.70% |
| 21 Jun 2021 | 127.85 | 127.00 | 130.00 | 124.60 | 155010 | -1.58% |
| 18 Jun 2021 | 129.90 | 133.05 | 136.90 | 120.00 | 333824 | -2.11% |
| 17 Jun 2021 | 132.70 | 133.60 | 139.70 | 130.50 | 651145 | -1.99% |
| 16 Jun 2021 | 135.40 | 129.95 | 144.50 | 124.40 | 1387602 | 4.07% |
| 15 Jun 2021 | 130.10 | 131.60 | 134.20 | 129.00 | 422896 | -0.46% |
| 14 Jun 2021 | 130.70 | 123.75 | 134.35 | 117.55 | 1312665 | 4.69% |
| 11 Jun 2021 | 124.85 | 134.00 | 139.00 | 122.00 | 2035224 | -2.23% |
| 10 Jun 2021 | 127.70 | 109.10 | 127.70 | 107.70 | 2419073 | 19.96% |
| 09 Jun 2021 | 106.45 | 102.55 | 112.90 | 102.45 | 1610164 | 5.66% |
| 08 Jun 2021 | 100.75 | 101.00 | 102.25 | 99.50 | 308391 | 0.50% |
| 07 Jun 2021 | 100.25 | 98.20 | 102.40 | 97.65 | 729501 | 3.89% |
| 04 Jun 2021 | 96.50 | 97.85 | 98.40 | 96.05 | 89071 | -0.82% |
| 03 Jun 2021 | 97.30 | 96.30 | 98.50 | 95.30 | 137563 | 2.15% |
| 02 Jun 2021 | 95.25 | 92.60 | 95.75 | 92.60 | 139696 | 1.22% |
| 01 Jun 2021 | 94.10 | 97.80 | 98.60 | 93.35 | 177698 | -3.04% |
| 31 May 2021 | 97.05 | 99.85 | 102.30 | 96.80 | 367639 | -1.37% |
| 28 May 2021 | 98.40 | 99.95 | 100.45 | 97.80 | 146369 | -0.05% |
| 27 May 2021 | 98.45 | 101.80 | 102.40 | 98.00 | 195074 | -2.14% |
| 26 May 2021 | 100.60 | 97.00 | 104.70 | 97.00 | 850083 | 4.74% |
| 25 May 2021 | 96.05 | 95.00 | 97.80 | 94.60 | 163279 | 0.10% |
| 24 May 2021 | 95.95 | 98.80 | 98.80 | 95.00 | 190742 | -1.99% |
| 21 May 2021 | 97.90 | 98.80 | 99.60 | 97.45 | 168321 | -0.25% |
| 20 May 2021 | 98.15 | 102.00 | 102.80 | 97.90 | 530169 | 0.36% |
| 19 May 2021 | 97.80 | 98.10 | 99.90 | 97.45 | 223440 | 0.36% |
| 18 May 2021 | 97.45 | 96.10 | 100.70 | 96.00 | 342648 | -0.46% |
| 17 May 2021 | 97.90 | 98.50 | 100.80 | 96.50 | 248889 | 0.41% |
| 14 May 2021 | 97.50 | 97.00 | 102.90 | 97.00 | 495748 | 2.09% |
| 12 May 2021 | 95.50 | 93.55 | 99.00 | 93.50 | 651924 | 2.91% |
| 11 May 2021 | 92.80 | 88.65 | 98.70 | 88.60 | 682651 | 4.80% |
| 10 May 2021 | 88.55 | 91.65 | 91.65 | 87.70 | 181633 | -1.17% |
| 07 May 2021 | 89.60 | 91.90 | 92.70 | 89.45 | 79023 | -1.92% |
| 06 May 2021 | 91.35 | 87.60 | 92.85 | 86.00 | 309160 | 5.91% |
| 05 May 2021 | 86.25 | 87.75 | 88.00 | 85.45 | 76142 | -0.63% |
| 04 May 2021 | 86.80 | 90.00 | 90.75 | 86.05 | 143413 | -1.31% |
| 03 May 2021 | 87.95 | 88.20 | 89.70 | 87.30 | 66545 | -1.24% |
| 30 Apr 2021 | 89.05 | 89.75 | 90.40 | 88.65 | 47062 | -0.28% |
| 29 Apr 2021 | 89.30 | 90.90 | 91.50 | 89.00 | 41199 | -0.45% |
| 28 Apr 2021 | 89.70 | 90.00 | 91.00 | 89.40 | 56642 | -0.33% |
| 27 Apr 2021 | 90.00 | 90.95 | 92.45 | 88.95 | 92561 | 1.75% |
| 26 Apr 2021 | 88.45 | 90.80 | 90.80 | 88.00 | 34688 | -0.95% |
| 23 Apr 2021 | 89.30 | 90.00 | 91.00 | 88.20 | 45395 | -1.11% |
| 22 Apr 2021 | 90.30 | 87.20 | 90.90 | 87.20 | 54914 | 3.14% |
| 20 Apr 2021 | 87.55 | 90.00 | 90.95 | 87.15 | 65195 | -0.96% |
| 19 Apr 2021 | 88.40 | 88.75 | 89.45 | 86.20 | 49808 | -2.70% |
| 16 Apr 2021 | 90.85 | 91.60 | 94.20 | 90.10 | 74831 | -0.82% |
| 15 Apr 2021 | 91.60 | 94.00 | 94.75 | 90.35 | 52454 | -1.87% |
| 13 Apr 2021 | 93.35 | 87.85 | 97.15 | 87.85 | 275699 | 6.26% |
| 12 Apr 2021 | 87.85 | 91.95 | 91.95 | 82.10 | 106630 | -5.94% |
| 09 Apr 2021 | 93.40 | 95.90 | 97.05 | 92.25 | 86579 | -0.95% |
| 08 Apr 2021 | 94.30 | 92.15 | 98.05 | 92.15 | 169476 | 3.06% |
| 07 Apr 2021 | 91.50 | 92.00 | 92.70 | 90.25 | 28329 | 0.00% |
| 06 Apr 2021 | 91.50 | 91.80 | 94.80 | 89.30 | 77164 | 2.87% |
| 05 Apr 2021 | 88.95 | 91.30 | 91.30 | 88.00 | 51785 | -2.57% |
| 01 Apr 2021 | 91.30 | 91.60 | 93.00 | 90.50 | 55564 | 0.44% |
| 31 Mar 2021 | 90.90 | 88.00 | 94.90 | 87.10 | 498450 | 4.72% |
| 30 Mar 2021 | 86.80 | 86.60 | 88.50 | 85.85 | 72936 | 0.87% |
| 26 Mar 2021 | 86.05 | 87.25 | 88.50 | 85.50 | 60873 | 0.06% |
| 25 Mar 2021 | 86.00 | 91.40 | 91.40 | 85.25 | 98712 | -4.97% |
| 24 Mar 2021 | 90.50 | 91.55 | 93.35 | 90.00 | 43933 | -3.36% |
| 23 Mar 2021 | 93.65 | 92.70 | 95.75 | 91.65 | 101982 | 2.35% |
| 22 Mar 2021 | 91.50 | 90.05 | 93.40 | 90.05 | 111970 | 1.89% |
| 19 Mar 2021 | 89.80 | 89.50 | 91.50 | 85.40 | 99532 | -1.43% |
| 18 Mar 2021 | 91.10 | 93.05 | 94.50 | 90.05 | 83552 | -1.67% |
| 17 Mar 2021 | 92.65 | 96.00 | 97.50 | 92.15 | 71709 | -2.63% |
| 16 Mar 2021 | 95.15 | 96.30 | 98.40 | 94.30 | 79397 | -0.89% |
| 15 Mar 2021 | 96.00 | 96.50 | 97.40 | 94.20 | 75339 | -0.31% |
| 12 Mar 2021 | 96.30 | 98.90 | 99.95 | 93.30 | 196856 | -1.63% |
| 10 Mar 2021 | 97.90 | 98.95 | 99.90 | 97.60 | 112546 | 0.31% |
| 09 Mar 2021 | 97.60 | 102.05 | 102.05 | 97.15 | 129834 | -3.03% |
| 08 Mar 2021 | 100.65 | 101.80 | 103.65 | 100.20 | 86402 | -0.35% |
| 05 Mar 2021 | 101.00 | 105.45 | 106.50 | 100.20 | 161028 | -3.67% |
| 04 Mar 2021 | 104.85 | 104.50 | 108.50 | 103.50 | 194626 | 0.24% |
| 03 Mar 2021 | 104.60 | 109.95 | 109.95 | 104.20 | 282841 | -0.38% |
| 02 Mar 2021 | 105.00 | 107.50 | 108.90 | 104.15 | 250838 | -1.45% |
| 01 Mar 2021 | 106.55 | 103.80 | 109.00 | 102.50 | 640015 | 4.51% |
| 26 Feb 2021 | 101.95 | 101.95 | 104.70 | 99.50 | 456134 | -1.40% |
| 25 Feb 2021 | 103.40 | 100.10 | 108.30 | 98.60 | 917199 | 4.60% |
| 24 Feb 2021 | 98.85 | 111.00 | 111.55 | 98.05 | 721292 | -9.02% |
| 23 Feb 2021 | 108.65 | 93.20 | 109.60 | 93.20 | 2940034 | 18.94% |
| 22 Feb 2021 | 91.35 | 94.30 | 94.80 | 90.60 | 38114 | -2.04% |
| 19 Feb 2021 | 93.25 | 94.50 | 95.90 | 93.05 | 38109 | -1.48% |
| 18 Feb 2021 | 94.65 | 94.45 | 96.90 | 94.00 | 91195 | 1.72% |
| 17 Feb 2021 | 93.05 | 92.50 | 94.50 | 92.50 | 45223 | -0.96% |
| 16 Feb 2021 | 93.95 | 95.05 | 96.30 | 93.55 | 81546 | -0.58% |
| 15 Feb 2021 | 94.50 | 99.45 | 99.50 | 94.05 | 233634 | -4.01% |
| 12 Feb 2021 | 98.45 | 100.80 | 100.80 | 96.25 | 127725 | -0.05% |
| 11 Feb 2021 | 98.50 | 99.00 | 102.00 | 98.05 | 112654 | 0.05% |
| 10 Feb 2021 | 98.45 | 100.25 | 100.40 | 97.10 | 51968 | -0.20% |
| 09 Feb 2021 | 98.65 | 102.60 | 102.65 | 98.00 | 96910 | -1.74% |
| 08 Feb 2021 | 100.40 | 102.80 | 106.90 | 99.40 | 312988 | 0.60% |
| 05 Feb 2021 | 99.80 | 100.70 | 101.50 | 98.55 | 105625 | 0.96% |
| 04 Feb 2021 | 98.85 | 101.50 | 103.55 | 98.45 | 123221 | -0.80% |
| 03 Feb 2021 | 99.65 | 97.55 | 100.50 | 96.15 | 111203 | 2.89% |
| 02 Feb 2021 | 96.85 | 101.40 | 101.40 | 96.05 | 82421 | -2.27% |
| 01 Feb 2021 | 99.10 | 94.65 | 99.85 | 93.65 | 102926 | 4.76% |
| 29 Jan 2021 | 94.60 | 94.90 | 97.75 | 94.05 | 72982 | 1.56% |
| 28 Jan 2021 | 93.15 | 91.50 | 95.85 | 91.50 | 75384 | -1.84% |
| 27 Jan 2021 | 94.90 | 95.00 | 96.75 | 93.20 | 44533 | 0.53% |
| 25 Jan 2021 | 94.40 | 98.00 | 100.00 | 93.20 | 79939 | -3.18% |
| 22 Jan 2021 | 97.50 | 99.75 | 101.50 | 97.00 | 93939 | -2.11% |
| 21 Jan 2021 | 99.60 | 100.90 | 102.80 | 98.90 | 95445 | -0.55% |
| 20 Jan 2021 | 100.15 | 100.30 | 104.60 | 99.10 | 165799 | 0.45% |
| 19 Jan 2021 | 99.70 | 100.30 | 102.70 | 98.25 | 104905 | 0.25% |
| 18 Jan 2021 | 99.45 | 100.25 | 104.95 | 99.00 | 115755 | -2.21% |
| 15 Jan 2021 | 101.70 | 104.35 | 104.90 | 100.65 | 104365 | -2.54% |
| 14 Jan 2021 | 104.35 | 105.90 | 107.00 | 103.55 | 95497 | -0.71% |
| 13 Jan 2021 | 105.10 | 109.10 | 109.65 | 104.55 | 158198 | -2.73% |
| 12 Jan 2021 | 108.05 | 105.20 | 109.35 | 104.00 | 267995 | 3.20% |
| 11 Jan 2021 | 104.70 | 112.00 | 112.35 | 104.05 | 294401 | -5.80% |
| 08 Jan 2021 | 111.15 | 110.30 | 117.95 | 110.05 | 746057 | 3.01% |
| 07 Jan 2021 | 107.90 | 107.75 | 111.70 | 104.10 | 628964 | 1.08% |
| 06 Jan 2021 | 106.75 | 106.70 | 112.40 | 103.60 | 857824 | 0.71% |
| 05 Jan 2021 | 106.00 | 103.20 | 110.80 | 100.00 | 1058899 | 2.51% |
| 04 Jan 2021 | 103.40 | 99.50 | 108.00 | 97.40 | 655849 | 5.67% |
| 01 Jan 2021 | 97.85 | 99.80 | 100.00 | 97.00 | 85627 | -1.36% |
| 31 Dec 2020 | 99.20 | 101.80 | 104.95 | 97.35 | 252086 | -2.17% |
| 30 Dec 2020 | 101.40 | 105.90 | 107.20 | 99.80 | 235558 | -3.89% |
| 29 Dec 2020 | 105.50 | 95.40 | 109.00 | 93.50 | 845483 | 11.17% |
| 28 Dec 2020 | 94.90 | 94.40 | 96.00 | 92.80 | 42632 | 2.65% |
| 24 Dec 2020 | 92.45 | 91.00 | 94.00 | 91.00 | 235368 | 2.10% |
| 23 Dec 2020 | 90.55 | 87.80 | 91.95 | 87.05 | 65498 | 3.13% |
